{"status":"ok","report":{"price_analysis":{"current":2020.0,"change_1d":-1.0,"change_7d":-3.1,"change_30d":-9.0,"high_30d":2445.0,"low_30d":1972.0,"position_in_range":10.0,"support":2019.3,"resistance":2397.7},"summary":"상신브레이크(041650)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 433.26억. 현재가 2,020원, 전일 대비 -1.0%, 30일 -9.0%. PER 8.1배 / ROE 0.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 9779.00, 기관 순매수 4054.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.1배입니다. ROE 0.3%입니다. 시가총액 433.26억. 매출 5356.52억, 영업이익 30.33억.","grade":"C","comment":"PER 8.08배, ROE 0.3%","per":8.08,"pbr":0.19,"roe":0.3,"eps":250.08999999999997,"revenue":535651938003.0,"operating_income":3033095233.0,"net_income":5432619182.0,"market_cap":43326167960,"profit_margin":1.01,"roa":0.12,"operating_margin":0.57,"gross_margin":17.98,"debt_ratio":1.5203565411665894,"total_assets":573865071739.0,"total_equity":227692019905.0,"total_debt":346173051834.0,"dividend_yield":1.8,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.9로 약세 구간입니다. MACD(-40.75)가 시그널선(-29.58)을 하회합니다(데드크로스). 현재가가 SMA20(2128)과 SMA60(2167) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1996~2261 (현재 위치 9%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":33.88429752066115,"macd":-40.74967368016405,"macd_signal":-29.58344773396915,"sma_20":2128.25,"sma_60":2166.9666666666667,"bb_upper":2260.699046806687,"bb_lower":1995.8009531933128,"atr_14":121.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9779.00, 기관 순매수 4054.00. 30일 누적: 외국인 -2063.00, 기관 4.18만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-9779.0,"institutional_flow":4054.0,"data":[{"date":"2026-10-23","foreign_net":-5171.0,"institution_net":4404.0,"retail_net":767.0},{"date":"2026-10-22","foreign_net":-2288.0,"institution_net":-809.0,"retail_net":3097.0},{"date":"2026-10-21","foreign_net":-986.0,"institution_net":-2949.0,"retail_net":3935.0},{"date":"2026-10-20","foreign_net":-1638.0,"institution_net":2206.0,"retail_net":-568.0},{"date":"2026-10-19","foreign_net":304.0,"institution_net":1202.0,"retail_net":-1506.0},{"date":"2026-10-16","foreign_net":300.0,"institution_net":2114.0,"retail_net":-2414.0},{"date":"2026-10-15","foreign_net":-586.0,"institution_net":12028.0,"retail_net":-11442.0},{"date":"2026-10-14","foreign_net":-2080.0,"institution_net":1848.0,"retail_net":232.0},{"date":"2026-10-13","foreign_net":947.0,"institution_net":5517.0,"retail_net":-6464.0},{"date":"2026-10-12","foreign_net":-772.0,"institution_net":-27.0,"retail_net":799.0},{"date":"2026-10-08","foreign_net":-552.0,"institution_net":-880.0,"retail_net":1432.0},{"date":"2026-10-07","foreign_net":548.0,"institution_net":3308.0,"retail_net":-3856.0},{"date":"2026-10-06","foreign_net":1001.0,"institution_net":-309.0,"retail_net":-692.0},{"date":"2026-10-02","foreign_net":909.0,"institution_net":-494.0,"retail_net":-415.0},{"date":"2026-10-01","foreign_net":-409.0,"institution_net":305.0,"retail_net":104.0},{"date":"2026-09-30","foreign_net":-3389.0,"institution_net":285.0,"retail_net":3104.0},{"date":"2026-09-29","foreign_net":948.0,"institution_net":-238.0,"retail_net":-710.0},{"date":"2026-09-28","foreign_net":718.0,"institution_net":-338.0,"retail_net":-380.0},{"date":"2026-09-23","foreign_net":-183.0,"institution_net":-412.0,"retail_net":595.0},{"date":"2026-09-22","foreign_net":721.0,"institution_net":-3522.0,"retail_net":2801.0},{"date":"2026-09-21","foreign_net":1312.0,"institution_net":3226.0,"retail_net":-4538.0},{"date":"2026-09-18","foreign_net":933.0,"institution_net":-1323.0,"retail_net":390.0},{"date":"2026-09-17","foreign_net":1616.0,"institution_net":11435.0,"retail_net":-13051.0},{"date":"2026-09-16","foreign_net":684.0,"institution_net":-1399.0,"retail_net":715.0},{"date":"2026-09-15","foreign_net":-133.0,"institution_net":1502.0,"retail_net":-1369.0},{"date":"2026-09-14","foreign_net":1588.0,"institution_net":2038.0,"retail_net":-3626.0},{"date":"2026-09-11","foreign_net":889.0,"institution_net":326.0,"retail_net":-1215.0},{"date":"2026-09-10","foreign_net":622.0,"institution_net":-148.0,"retail_net":-474.0},{"date":"2026-09-09","foreign_net":984.0,"institution_net":5309.0,"retail_net":-6293.0},{"date":"2026-09-08","foreign_net":1100.0,"institution_net":-2419.0,"retail_net":1319.0}],"periods":{"d1":{"foreign_net":-5171.0,"institution_net":4404.0,"retail_net":767.0},"d3":{"foreign_net":-8445.0,"institution_net":646.0,"retail_net":7799.0},"d7":{"foreign_net":-10065.0,"institution_net":18196.0,"retail_net":-8131.0},"d14":{"foreign_net":-10064.0,"institution_net":27159.0,"retail_net":-17095.0},"d30":{"foreign_net":-2063.0,"institution_net":41786.0,"retail_net":-39723.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 8.08x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 +15.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":15.0,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":-58.7,"unit":"%","percentile":17,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.3%","metrics":[{"name":"ROE","value":0.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.9,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.0,"unit":"%","percentile":35,"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":36,"summary":"유동비율 1.2x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":1.21,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.41,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.2,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.08x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +15.0%"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.52,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":17.98,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.57,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.08,"current_pbr":0.19,"per_5y_high":8.44,"per_5y_low":3.45,"per_5y_avg":5.16,"per_percentile":80.0,"pbr_5y_high":0.47,"pbr_5y_low":0.28,"pbr_5y_avg":0.38,"pbr_percentile":0.0,"per_5y_median":5.06,"pbr_5y_median":0.37,"history":[{"quarter":"2024-Q2","per":3.45,"pbr":0.47},{"quarter":"2024-Q3","per":5.06,"pbr":0.44},{"quarter":"2024-Q4","per":3.51,"pbr":0.36},{"quarter":"2025-Q1","per":5.33,"pbr":0.38},{"quarter":"2025-Q2","per":null,"pbr":0.41},{"quarter":"2025-Q3","per":null,"pbr":0.37},{"quarter":"2025-Q4","per":null,"pbr":0.37},{"quarter":"2026-Q1","per":null,"pbr":0.34},{"quarter":"2026-Q2","per":8.44,"pbr":0.28},{"quarter":"현재","per":8.08,"pbr":0.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3515.2183,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3268.5361,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2841.5867,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2890.6641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2856.3098,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2630.5535,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2705.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2530.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.45,"eps":1018.04,"close":3515.22,"source":"reported"},{"date":"2024-07","per":3.45,"eps":1018.04,"close":3515.22,"source":"reported"},{"date":"2024-08","per":3.29,"eps":1018.04,"close":3349.18,"source":"reported"},{"date":"2024-09","per":5.06,"eps":645.66,"close":3268.54,"source":"reported"},{"date":"2024-10","per":5.01,"eps":645.66,"close":3235.33,"source":"reported"},{"date":"2024-11","per":4.46,"eps":645.66,"close":2879.54,"source":"reported"},{"date":"2024-12","per":3.51,"eps":809.84,"close":2841.59,"source":"reported"},{"date":"2025-01","per":3.58,"eps":809.84,"close":2900.48,"source":"reported"},{"date":"2025-02","per":3.54,"eps":809.84,"close":2866.13,"source":"reported"},{"date":"2025-03","per":5.33,"eps":542.57,"close":2890.66,"source":"reported"},{"date":"2025-04","per":5.39,"eps":542.57,"close":2925.02,"source":"reported"},{"date":"2025-05","per":5.37,"eps":542.57,"close":2915.2,"source":"reported"},{"date":"2026-06","per":8.44,"eps":250.09,"close":2110.0,"source":"reported"},{"date":"2026-07","per":8.12,"eps":250.09,"close":2030.0,"source":"reported"},{"date":"2026-08","per":9.08,"eps":250.09,"close":2270.0,"source":"reported"},{"date":"2026-09","per":8.84,"eps":250.09,"close":2210.0,"source":"reported"},{"date":"2026-10","per":8.0,"eps":250.09,"close":2000.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.52,"std":2.06,"upper_1sd":7.58,"lower_1sd":3.47,"current":8.0,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.8,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 15%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":14.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.41,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.8,"summary":"배당수익률 1.80%","metrics":[{"name":"배당수익률","value":1.8,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.1배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 80%"},{"label":"ROE","value":"0.3%"}],"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":"2026-10-23T22:39:01.143070+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.003011832321950168,"dividend_yield":null,"eps":29.0,"revenue":149908860874.0,"operating_income":918106451.0,"net_income":685770185.0,"market_cap":null,"profit_margin":0.004574580721925418,"operating_margin":0.006124430841827811,"roa":0.001195002481893332,"gross_margin":0.17979534534422362,"total_equity":227692019905.0,"total_assets":573865071739.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.25,"roe":0.011152481068057794,"dividend_yield":1.8,"eps":116.75,"revenue":130338006934.0,"operating_income":2221999067.0,"net_income":2506691584.0,"market_cap":59600000000.0,"profit_margin":0.019232238108944904,"operating_margin":0.017047974871406208,"roa":0.004398007555853321,"gross_margin":0.2135144192598553,"total_equity":224765374512.0,"total_assets":569960727026.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02295365549226448,"dividend_yield":null,"eps":234.28,"revenue":119830459056.0,"operating_income":2878500667.0,"net_income":5030246613.0,"market_cap":null,"profit_margin":0.041978030065371194,"operating_margin":0.02402144404416242,"roa":0.009017895505942645,"gross_margin":0.23337257052425323,"total_equity":219147952913.0,"total_assets":557807152421.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.013273216819970351,"dividend_yield":null,"eps":-129.94,"revenue":135574611139.0,"operating_income":-2985510952.0,"net_income":-2790089200.0,"market_cap":null,"profit_margin":-0.02057973227110655,"operating_margin":-0.02202116551851333,"roa":-0.005075289311620508,"gross_margin":0.14815858624448464,"total_equity":210204446883.0,"total_assets":549739931793.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06580225642343483,"dividend_yield":null,"eps":-643.09,"revenue":142864117047.0,"operating_income":-4053932107.0,"net_income":-13808166305.0,"market_cap":null,"profit_margin":-0.09665244562745826,"operating_margin":-0.028376139444912688,"roa":-0.025470352780329754,"gross_margin":0.14330930230202216,"total_equity":209843355768.0,"total_assets":542127014262.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.001977125240831247,"dividend_yield":null,"eps":-21.1,"revenue":143991365821.0,"operating_income":2802819428.0,"net_income":-453073165.0,"market_cap":null,"profit_margin":-0.0031465300882222956,"operating_margin":0.019465190930158055,"roa":-0.0007926351539257984,"gross_margin":0.19468076070510962,"total_equity":229157544319.0,"total_assets":571603672580.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0381998244520649,"dividend_yield":null,"eps":413.89,"revenue":141410412496.0,"operating_income":3288104336.0,"net_income":8886717416.0,"market_cap":null,"profit_margin":0.06284344454657025,"operating_margin":0.02325220807974808,"roa":0.015034752619375933,"gross_margin":0.18900577369969854,"total_equity":232637650656.0,"total_assets":591078392906.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.009117804598438162,"dividend_yield":null,"eps":-94.12,"revenue":146048969136.0,"operating_income":5468154154.0,"net_income":-2020826674.0,"market_cap":null,"profit_margin":-0.013836637711001009,"operating_margin":0.03744055289365367,"roa":-0.0036698470409491663,"gross_margin":0.19855904986221415,"total_equity":221635225035.0,"total_assets":550656921515.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.023293770407968192,"dividend_yield":null,"eps":243.9,"revenue":147459313204.0,"operating_income":7029042899.0,"net_income":5236946636.0,"market_cap":null,"profit_margin":0.03551451937630442,"operating_margin":0.047667676908787676,"roa":0.009228853068709427,"gross_margin":0.20683705049409284,"total_equity":224821767549.0,"total_assets":567453679998.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02440618447540266,"dividend_yield":null,"eps":246.17,"revenue":143636366376.0,"operating_income":4860841265.0,"net_income":5285715622.0,"market_cap":null,"profit_margin":0.036799285274061226,"operating_margin":0.03384129930073329,"roa":0.009243862093740202,"gross_margin":0.1921808905395169,"total_equity":216572796429.0,"total_assets":571808143436.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.025310172556449732,"dividend_yield":null,"eps":249.71,"revenue":154182826239.0,"operating_income":8640587783.0,"net_income":5361585816.0,"market_cap":null,"profit_margin":0.0347742089491145,"operating_margin":0.056041181717645765,"roa":0.00949165958247414,"gross_margin":0.19478921332292468,"total_equity":211835213847.0,"total_assets":564873378508.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.028595144520496905,"dividend_yield":null,"eps":278.26,"revenue":150065233988.0,"operating_income":9312909224.0,"net_income":5974579757.0,"market_cap":null,"profit_margin":0.039813217213773566,"operating_margin":0.06205907242142913,"roa":0.010475213423012442,"gross_margin":0.2018355393389919,"total_equity":208936861736.0,"total_assets":570353988576.0}],"current_price":2020.0,"change_pct":-0.98,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6630.0},{"date":"2016-10-25","close":6640.0},{"date":"2016-10-26","close":6630.0},{"date":"2016-10-27","close":6660.0},{"date":"2016-10-28","close":6650.0},{"date":"2016-10-31","close":6500.0},{"date":"2016-11-01","close":6550.0},{"date":"2016-11-02","close":6430.0},{"date":"2016-11-03","close":6500.0},{"date":"2016-11-04","close":6460.0},{"date":"2016-11-07","close":6650.0},{"date":"2016-11-08","close":6600.0},{"date":"2016-11-09","close":6400.0},{"date":"2016-11-10","close":6490.0},{"date":"2016-11-11","close":6490.0},{"date":"2016-11-14","close":6310.0},{"date":"2016-11-15","close":6240.0},{"date":"2016-11-16","close":6300.0},{"date":"2016-11-17","close":6360.0},{"date":"2016-11-18","close":6440.0},{"date":"2016-11-21","close":6400.0},{"date":"2016-11-22","close":6430.0},{"date":"2016-11-23","close":6410.0},{"date":"2016-11-24","close":6270.0},{"date":"2016-11-25","close":6270.0},{"date":"2016-11-28","close":6260.0},{"date":"2016-11-29","close":6260.0},{"date":"2016-11-30","close":6210.0},{"date":"2016-12-01","close":6250.0},{"date":"2016-12-02","close":6290.0},{"date":"2016-12-05","close":6250.0},{"date":"2016-12-06","close":6280.0},{"date":"2016-12-07","close":6290.0},{"date":"2016-12-08","close":6290.0},{"date":"2016-12-09","close":6380.0},{"date":"2016-12-12","close":6390.0},{"date":"2016-12-13","close":6490.0},{"date":"2016-12-14","close":6550.0},{"date":"2016-12-15","close":6600.0},{"date":"2016-12-16","close":6610.0},{"date":"2016-12-19","close":6650.0},{"date":"2016-12-20","close":6700.0},{"date":"2016-12-21","close":6720.0},{"date":"2016-12-22","close":6700.0},{"date":"2016-12-23","close":6690.0},{"date":"2016-12-26","close":6700.0},{"date":"2016-12-27","close":6720.0},{"date":"2016-12-28","close":6750.0},{"date":"2016-12-29","close":6790.0},{"date":"2017-01-02","close":6700.0},{"date":"2017-01-03","close":6670.0},{"date":"2017-01-04","close":6680.0},{"date":"2017-01-05","close":6700.0},{"date":"2017-01-06","close":6680.0},{"date":"2017-01-09","close":6600.0},{"date":"2017-01-10","close":6560.0},{"date":"2017-01-11","close":6660.0},{"date":"2017-01-12","close":6660.0},{"date":"2017-01-13","close":6660.0},{"date":"2017-01-16","close":6520.0},{"date":"2017-01-17","close":6520.0},{"date":"2017-01-18","close":6490.0},{"date":"2017-01-19","close":6360.0},{"date":"2017-01-20","close":6410.0},{"date":"2017-01-23","close":6460.0},{"date":"2017-01-24","close":6430.0},{"date":"2017-01-25","close":6450.0},{"date":"2017-01-26","close":6440.0},{"date":"2017-01-31","close":6400.0},{"date":"2017-02-01","close":6350.0},{"date":"2017-02-02","close":6400.0},{"date":"2017-02-03","close":6410.0},{"date":"2017-02-06","close":6450.0},{"date":"2017-02-07","close":6470.0},{"date":"2017-02-08","close":6410.0},{"date":"2017-02-09","close":6460.0},{"date":"2017-02-10","close":6410.0},{"date":"2017-02-13","close":6480.0},{"date":"2017-02-14","close":6480.0},{"date":"2017-02-15","close":6450.0},{"date":"2017-02-16","close":6350.0},{"date":"2017-02-17","close":6420.0},{"date":"2017-02-20","close":6450.0},{"date":"2017-02-21","close":6460.0},{"date":"2017-02-22","close":6460.0},{"date":"2017-02-23","close":6430.0},{"date":"2017-02-24","close":6420.0},{"date":"2017-02-27","close":6410.0},{"date":"2017-02-28","close":6420.0},{"date":"2017-03-02","close":6390.0},{"date":"2017-03-03","close":6530.0},{"date":"2017-03-06","close":6390.0},{"date":"2017-03-07","close":6510.0},{"date":"2017-03-08","close":6470.0},{"date":"2017-03-09","close":6520.0},{"date":"2017-03-10","close":6490.0},{"date":"2017-03-13","close":6420.0},{"date":"2017-03-14","close":6460.0},{"date":"2017-03-15","close":6450.0},{"date":"2017-03-16","close":6440.0},{"date":"2017-03-17","close":6440.0},{"date":"2017-03-20","close":6470.0},{"date":"2017-03-21","close":6550.0},{"date":"2017-03-22","close":6570.0},{"date":"2017-03-23","close":6680.0},{"date":"2017-03-24","close":6700.0},{"date":"2017-03-27","close":6690.0},{"date":"2017-03-28","close":6680.0},{"date":"2017-03-29","close":6690.0},{"date":"2017-03-30","close":6520.0},{"date":"2017-03-31","close":6520.0},{"date":"2017-04-03","close":6590.0},{"date":"2017-04-04","close":6580.0},{"date":"2017-04-05","close":6560.0},{"date":"2017-04-06","close":6570.0},{"date":"2017-04-07","close":6570.0},{"date":"2017-04-10","close":6500.0},{"date":"2017-04-11","close":6570.0},{"date":"2017-04-12","close":6510.0},{"date":"2017-04-13","close":6530.0},{"date":"2017-04-14","close":6520.0},{"date":"2017-04-17","close":6490.0},{"date":"2017-04-18","close":6630.0},{"date":"2017-04-19","close":6670.0},{"date":"2017-04-20","close":6700.0},{"date":"2017-04-21","close":6700.0},{"date":"2017-04-24","close":6680.0},{"date":"2017-04-25","close":6730.0},{"date":"2017-04-26","close":6770.0},{"date":"2017-04-27","close":6790.0},{"date":"2017-04-28","close":6770.0},{"date":"2017-05-02","close":6710.0},{"date":"2017-05-04","close":6740.0},{"date":"2017-05-08","close":6700.0},{"date":"2017-05-10","close":6610.0},{"date":"2017-05-11","close":6620.0},{"date":"2017-05-12","close":6550.0},{"date":"2017-05-15","close":6620.0},{"date":"2017-05-16","close":6700.0},{"date":"2017-05-17","close":6760.0},{"date":"2017-05-18","close":6860.0},{"date":"2017-05-19","close":7150.0},{"date":"2017-05-22","close":7250.0},{"date":"2017-05-23","close":7200.0},{"date":"2017-05-24","close":7090.0},{"date":"2017-05-25","close":7110.0},{"date":"2017-05-26","close":7110.0},{"date":"2017-05-29","close":7210.0},{"date":"2017-05-30","close":7260.0},{"date":"2017-05-31","close":7230.0},{"date":"2017-06-01","close":7180.0},{"date":"2017-06-02","close":7080.0},{"date":"2017-06-05","close":7120.0},{"date":"2017-06-07","close":7100.0},{"date":"2017-06-08","close":7120.0},{"date":"2017-06-09","close":7170.0},{"date":"2017-06-12","close":7130.0},{"date":"2017-06-13","close":7160.0},{"date":"2017-06-14","close":7220.0},{"date":"2017-06-15","close":7220.0},{"date":"2017-06-16","close":7250.0},{"date":"2017-06-19","close":7290.0},{"date":"2017-06-20","close":7150.0},{"date":"2017-06-21","close":7060.0},{"date":"2017-06-22","close":7230.0},{"date":"2017-06-23","close":7200.0},{"date":"2017-06-26","close":7200.0},{"date":"2017-06-27","close":7220.0},{"date":"2017-06-28","close":7220.0},{"date":"2017-06-29","close":7050.0},{"date":"2017-06-30","close":7130.0},{"date":"2017-07-03","close":7220.0},{"date":"2017-07-04","close":7190.0},{"date":"2017-07-05","close":7200.0},{"date":"2017-07-06","close":7170.0},{"date":"2017-07-07","close":7020.0},{"date":"2017-07-10","close":7040.0},{"date":"2017-07-11","close":7000.0},{"date":"2017-07-12","close":6990.0},{"date":"2017-07-13","close":6990.0},{"date":"2017-07-14","close":6810.0},{"date":"2017-07-17","close":7000.0},{"date":"2017-07-18","close":6970.0},{"date":"2017-07-19","close":6970.0},{"date":"2017-07-20","close":6990.0},{"date":"2017-07-21","close":7040.0},{"date":"2017-07-24","close":6990.0},{"date":"2017-07-25","close":6950.0},{"date":"2017-07-26","close":6950.0},{"date":"2017-07-27","close":6920.0},{"date":"2017-07-28","close":6930.0},{"date":"2017-07-31","close":6890.0},{"date":"2017-08-01","close":6950.0},{"date":"2017-08-02","close":6990.0},{"date":"2017-08-03","close":6980.0},{"date":"2017-08-04","close":7040.0},{"date":"2017-08-07","close":7040.0},{"date":"2017-08-08","close":7000.0},{"date":"2017-08-09","close":6950.0},{"date":"2017-08-10","close":6970.0},{"date":"2017-08-11","close":6920.0},{"date":"2017-08-14","close":7180.0},{"date":"2017-08-16","close":7190.0},{"date":"2017-08-17","close":7200.0},{"date":"2017-08-18","close":7200.0},{"date":"2017-08-21","close":7230.0},{"date":"2017-08-22","close":7100.0},{"date":"2017-08-23","close":7310.0},{"date":"2017-08-24","close":7430.0},{"date":"2017-08-25","close":7650.0},{"date":"2017-08-28","close":7690.0},{"date":"2017-08-29","close":7730.0},{"date":"2017-08-30","close":7710.0},{"date":"2017-08-31","close":7690.0},{"date":"2017-09-01","close":7610.0},{"date":"2017-09-04","close":7790.0},{"date":"2017-09-05","close":7810.0},{"date":"2017-09-06","close":7750.0},{"date":"2017-09-07","close":7750.0},{"date":"2017-09-08","close":7770.0},{"date":"2017-09-11","close":7410.0},{"date":"2017-09-12","close":7330.0},{"date":"2017-09-13","close":7280.0},{"date":"2017-09-14","close":7510.0},{"date":"2017-09-15","close":7360.0},{"date":"2017-09-18","close":7650.0},{"date":"2017-09-19","close":7600.0},{"date":"2017-09-20","close":7600.0},{"date":"2017-09-21","close":7530.0},{"date":"2017-09-22","close":7200.0},{"date":"2017-09-25","close":7130.0},{"date":"2017-09-26","close":7350.0},{"date":"2017-09-27","close":7430.0},{"date":"2017-09-28","close":7560.0},{"date":"2017-09-29","close":7420.0},{"date":"2017-10-10","close":7490.0},{"date":"2017-10-11","close":7490.0},{"date":"2017-10-12","close":7550.0},{"date":"2017-10-13","close":7380.0},{"date":"2017-10-16","close":7590.0},{"date":"2017-10-17","close":7590.0},{"date":"2017-10-18","close":7590.0},{"date":"2017-10-19","close":7570.0},{"date":"2017-10-20","close":7490.0},{"date":"2017-10-23","close":7360.0},{"date":"2017-10-24","close":7320.0},{"date":"2017-10-25","close":7260.0},{"date":"2017-10-26","close":7400.0},{"date":"2017-10-27","close":7230.0},{"date":"2017-10-30","close":7400.0},{"date":"2017-10-31","close":7550.0},{"date":"2017-11-01","close":7550.0},{"date":"2017-11-02","close":7570.0},{"date":"2017-11-03","close":7570.0},{"date":"2017-11-06","close":7570.0},{"date":"2017-11-07","close":7570.0},{"date":"2017-11-08","close":7590.0},{"date":"2017-11-09","close":7380.0},{"date":"2017-11-10","close":7370.0},{"date":"2017-11-13","close":7460.0},{"date":"2017-11-14","close":7550.0},{"date":"2017-11-15","close":7600.0},{"date":"2017-11-16","close":7560.0},{"date":"2017-11-17","close":7420.0},{"date":"2017-11-20","close":7410.0},{"date":"2017-11-21","close":7440.0},{"date":"2017-11-22","close":7350.0},{"date":"2017-11-23","close":7450.0},{"date":"2017-11-24","close":7450.0},{"date":"2017-11-27","close":7430.0},{"date":"2017-11-28","close":7440.0},{"date":"2017-11-29","close":7370.0},{"date":"2017-11-30","close":7320.0},{"date":"2017-12-01","close":7400.0},{"date":"2017-12-04","close":7350.0},{"date":"2017-12-05","close":7510.0},{"date":"2017-12-06","close":7650.0},{"date":"2017-12-07","close":7590.0},{"date":"2017-12-08","close":7600.0},{"date":"2017-12-11","close":7610.0},{"date":"2017-12-12","close":7700.0},{"date":"2017-12-13","close":7610.0},{"date":"2017-12-14","close":7620.0},{"date":"2017-12-15","close":7670.0},{"date":"2017-12-18","close":7810.0},{"date":"2017-12-19","close":7690.0},{"date":"2017-12-20","close":7710.0},{"date":"2017-12-21","close":7570.0},{"date":"2017-12-22","close":7500.0},{"date":"2017-12-26","close":7530.0},{"date":"2017-12-27","close":7590.0},{"date":"2017-12-28","close":7600.0},{"date":"2018-01-02","close":6169.0073},{"date":"2018-01-03","close":6152.687},{"date":"2018-01-04","close":6120.0469},{"date":"2018-01-05","close":6136.3667},{"date":"2018-01-08","close":6120.0469},{"date":"2018-01-09","close":6201.6479},{"date":"2018-01-10","close":6152.687},{"date":"2018-01-11","close":6226.1279},{"date":"2018-01-12","close":6356.6885},{"date":"2018-01-15","close":6544.3696},{"date":"2018-01-16","close":6536.21},{"date":"2018-01-17","close":6405.6489},{"date":"2018-01-18","close":6479.0898},{"date":"2018-01-19","close":6617.8105},{"date":"2018-01-22","close":6577.0103},{"date":"2018-01-23","close":6658.6108},{"date":"2018-01-24","close":6691.251},{"date":"2018-01-25","close":6609.6504},{"date":"2018-01-26","close":6568.8506},{"date":"2018-01-29","close":6544.3696},{"date":"2018-01-30","close":6544.3696},{"date":"2018-01-31","close":6462.7695},{"date":"2018-02-01","close":6438.2891},{"date":"2018-02-02","close":6577.0103},{"date":"2018-02-05","close":6568.8506},{"date":"2018-02-06","close":6405.6489},{"date":"2018-02-07","close":6519.8896},{"date":"2018-02-08","close":6552.5298},{"date":"2018-02-09","close":6438.2891},{"date":"2018-02-12","close":6405.6489},{"date":"2018-02-13","close":6266.9287},{"date":"2018-02-14","close":6226.1279},{"date":"2018-02-19","close":6283.2476},{"date":"2018-02-20","close":6324.0483},{"date":"2018-02-21","close":6283.2476},{"date":"2018-02-22","close":6299.5674},{"date":"2018-02-23","close":6315.8887},{"date":"2018-02-26","close":6275.0889},{"date":"2018-02-27","close":6217.9673},{"date":"2018-02-28","close":6250.6079},{"date":"2018-03-02","close":6242.4478},{"date":"2018-03-05","close":6185.3267},{"date":"2018-03-06","close":6128.207},{"date":"2018-03-07","close":6062.9263},{"date":"2018-03-08","close":5956.8457},{"date":"2018-03-09","close":6054.7666},{"date":"2018-03-12","close":6258.7681},{"date":"2018-03-13","close":6062.9263},{"date":"2018-03-14","close":6185.3267},{"date":"2018-03-15","close":6217.9673},{"date":"2018-03-16","close":6356.6885},{"date":"2018-03-19","close":6356.6885},{"date":"2018-03-20","close":6364.8481},{"date":"2018-03-21","close":6315.8887},{"date":"2018-03-22","close":6315.8887},{"date":"2018-03-23","close":6160.8477},{"date":"2018-03-26","close":6266.9287},{"date":"2018-03-27","close":6283.2476},{"date":"2018-03-28","close":6111.8872},{"date":"2018-03-29","close":6185.3267},{"date":"2018-03-30","close":6299.5674},{"date":"2018-04-02","close":6275.0889},{"date":"2018-04-03","close":6250.6079},{"date":"2018-04-04","close":6201.6479},{"date":"2018-04-05","close":6242.4478},{"date":"2018-04-06","close":6217.9673},{"date":"2018-04-09","close":6217.9673},{"date":"2018-04-10","close":6087.4067},{"date":"2018-04-11","close":6103.7266},{"date":"2018-04-12","close":6136.3667},{"date":"2018-04-13","close":5940.5254},{"date":"2018-04-16","close":5956.8457},{"date":"2018-04-17","close":5932.3652},{"date":"2018-04-18","close":5948.686},{"date":"2018-04-19","close":6005.8062},{"date":"2018-04-20","close":5973.1655},{"date":"2018-04-23","close":6005.8062},{"date":"2018-04-24","close":5981.3252},{"date":"2018-04-25","close":5948.686},{"date":"2018-04-26","close":5867.0845},{"date":"2018-04-27","close":5818.1245},{"date":"2018-04-30","close":5801.8047},{"date":"2018-05-02","close":5744.6836},{"date":"2018-05-03","close":5638.603},{"date":"2018-05-04","close":5654.9233},{"date":"2018-05-08","close":5581.4834},{"date":"2018-05-09","close":5581.4834},{"date":"2018-05-10","close":5850.7646},{"date":"2018-05-11","close":5809.9644},{"date":"2018-05-14","close":5752.8438},{"date":"2018-05-15","close":5728.3643},{"date":"2018-05-16","close":5622.2827},{"date":"2018-05-17","close":6111.8872},{"date":"2018-05-18","close":6054.7666},{"date":"2018-05-21","close":5924.2046},{"date":"2018-05-23","close":5736.5239},{"date":"2018-05-24","close":5818.1245},{"date":"2018-05-25","close":5589.6431},{"date":"2018-05-28","close":5858.9248},{"date":"2018-05-29","close":5695.7231},{"date":"2018-05-30","close":5907.8857},{"date":"2018-05-31","close":5924.2046},{"date":"2018-06-01","close":5875.2446},{"date":"2018-06-04","close":5720.2036},{"date":"2018-06-05","close":5671.2432},{"date":"2018-06-07","close":5687.5635},{"date":"2018-06-08","close":5663.083},{"date":"2018-06-11","close":5646.7637},{"date":"2018-06-12","close":5597.8027},{"date":"2018-06-14","close":5483.562},{"date":"2018-06-15","close":5508.042},{"date":"2018-06-18","close":5450.9209},{"date":"2018-06-19","close":5393.8013},{"date":"2018-06-20","close":5353.0015},{"date":"2018-06-21","close":5304.0405},{"date":"2018-06-22","close":5361.1616},{"date":"2018-06-25","close":5410.1216},{"date":"2018-06-26","close":5418.2817},{"date":"2018-06-27","close":5320.3608},{"date":"2018-06-28","close":5312.2002},{"date":"2018-06-29","close":5295.8804},{"date":"2018-07-02","close":5173.4795},{"date":"2018-07-03","close":5148.999},{"date":"2018-07-04","close":5091.8794},{"date":"2018-07-05","close":5083.7183},{"date":"2018-07-06","close":5083.7183},{"date":"2018-07-09","close":5059.2388},{"date":"2018-07-10","close":5059.2388},{"date":"2018-07-11","close":5042.9185},{"date":"2018-07-12","close":5018.438},{"date":"2018-07-13","close":5010.2783},{"date":"2018-07-16","close":5018.438},{"date":"2018-07-17","close":5051.0786},{"date":"2018-07-18","close":5010.2783},{"date":"2018-07-19","close":4977.6382},{"date":"2018-07-20","close":4961.3179},{"date":"2018-07-23","close":4944.998},{"date":"2018-07-24","close":5010.2783},{"date":"2018-07-25","close":5010.2783},{"date":"2018-07-26","close":5042.9185},{"date":"2018-07-27","close":5042.9185},{"date":"2018-07-30","close":4961.3179},{"date":"2018-07-31","close":4985.7979},{"date":"2018-08-01","close":5002.1182},{"date":"2018-08-02","close":5002.1182},{"date":"2018-08-03","close":5002.1182},{"date":"2018-08-06","close":4936.8379},{"date":"2018-08-07","close":4961.3179},{"date":"2018-08-08","close":4961.3179},{"date":"2018-08-09","close":4928.6772},{"date":"2018-08-10","close":4928.6772},{"date":"2018-08-13","close":4871.5576},{"date":"2018-08-14","close":4847.0771},{"date":"2018-08-16","close":4855.2368},{"date":"2018-08-17","close":4814.437},{"date":"2018-08-20","close":4789.9565},{"date":"2018-08-21","close":4814.437},{"date":"2018-08-22","close":4806.2773},{"date":"2018-08-23","close":4716.5161},{"date":"2018-08-24","close":4732.8364},{"date":"2018-08-27","close":4749.1558},{"date":"2018-08-28","close":4651.2358},{"date":"2018-08-29","close":4692.0361},{"date":"2018-08-30","close":4651.2358},{"date":"2018-08-31","close":4683.876},{"date":"2018-09-03","close":4618.5952},{"date":"2018-09-04","close":4479.874},{"date":"2018-09-05","close":4528.834},{"date":"2018-09-06","close":4561.4746},{"date":"2018-09-07","close":4569.6348},{"date":"2018-09-10","close":4585.9551},{"date":"2018-09-11","close":4577.7949},{"date":"2018-09-12","close":4488.0347},{"date":"2018-09-13","close":4488.0347},{"date":"2018-09-14","close":4520.6738},{"date":"2018-09-17","close":4471.7139},{"date":"2018-09-18","close":4471.7139},{"date":"2018-09-19","close":4414.5933},{"date":"2018-09-20","close":4430.9141},{"date":"2018-09-21","close":4422.7539},{"date":"2018-09-27","close":4471.7139},{"date":"2018-09-28","close":4447.2344},{"date":"2018-10-01","close":4430.9141},{"date":"2018-10-02","close":4406.4331},{"date":"2018-10-04","close":4316.6724},{"date":"2018-10-05","close":4059.6309},{"date":"2018-10-08","close":4022.9111},{"date":"2018-10-10","close":3774.0291},{"date":"2018-10-11","close":3508.8267},{"date":"2018-10-12","close":3623.0674},{"date":"2018-10-15","close":3561.8674},{"date":"2018-10-16","close":3476.1865},{"date":"2018-10-17","close":3512.9072},{"date":"2018-10-18","close":3598.5874},{"date":"2018-10-19","close":3529.2268},{"date":"2018-10-22","close":3500.667},{"date":"2018-10-23","close":3394.5859},{"date":"2018-10-24","close":3361.9458},{"date":"2018-10-25","close":3361.9458},{"date":"2018-10-26","close":3268.105},{"date":"2018-10-29","close":3096.7437},{"date":"2018-10-30","close":3145.7039},{"date":"2018-10-31","close":3227.3047},{"date":"2018-11-01","close":3239.5449},{"date":"2018-11-02","close":3272.1848},{"date":"2018-11-05","close":3243.625},{"date":"2018-11-06","close":3264.0247},{"date":"2018-11-07","close":3129.384},{"date":"2018-11-08","close":3121.2239},{"date":"2018-11-09","close":3117.1436},{"date":"2018-11-12","close":3060.0234},{"date":"2018-11-13","close":2970.2627},{"date":"2018-11-14","close":2900.9023},{"date":"2018-11-15","close":2892.7422},{"date":"2018-11-16","close":2900.9023},{"date":"2018-11-19","close":2958.0222},{"date":"2018-11-20","close":3019.2231},{"date":"2018-11-21","close":3231.3848},{"date":"2018-11-22","close":3141.6238},{"date":"2018-11-23","close":3019.2231},{"date":"2018-11-26","close":3108.9836},{"date":"2018-11-27","close":3141.6238},{"date":"2018-11-28","close":3141.6238},{"date":"2018-11-29","close":3117.1436},{"date":"2018-11-30","close":3084.5037},{"date":"2018-12-03","close":3166.1042},{"date":"2018-12-04","close":3194.6646},{"date":"2018-12-05","close":3166.1042},{"date":"2018-12-06","close":3108.9836},{"date":"2018-12-07","close":3153.8638},{"date":"2018-12-10","close":3157.9443},{"date":"2018-12-11","close":3117.1436},{"date":"2018-12-12","close":3202.8245},{"date":"2018-12-13","close":3251.7849},{"date":"2018-12-14","close":3272.1848},{"date":"2018-12-17","close":3198.7444},{"date":"2018-12-18","close":3247.7053},{"date":"2018-12-19","close":3533.3066},{"date":"2018-12-20","close":3602.6675},{"date":"2018-12-21","close":3508.8267},{"date":"2018-12-24","close":3390.5059},{"date":"2018-12-26","close":3386.4258},{"date":"2018-12-27","close":3436.595},{"date":"2018-12-28","close":3528.5725},{"date":"2019-01-02","close":3386.4258},{"date":"2019-01-03","close":3403.1492},{"date":"2019-01-04","close":3403.1492},{"date":"2019-01-07","close":3403.1492},{"date":"2019-01-08","close":3369.7026},{"date":"2019-01-09","close":3398.9683},{"date":"2019-01-10","close":3495.1262},{"date":"2019-01-11","close":3470.0413},{"date":"2019-01-14","close":3470.0413},{"date":"2019-01-15","close":3503.4878},{"date":"2019-01-16","close":3499.3066},{"date":"2019-01-17","close":3524.3914},{"date":"2019-01-18","close":3633.0916},{"date":"2019-01-21","close":3687.4414},{"date":"2019-01-22","close":3695.803},{"date":"2019-01-23","close":3653.9954},{"date":"2019-01-24","close":3649.8147},{"date":"2019-01-25","close":3645.634},{"date":"2019-01-28","close":3620.5486},{"date":"2019-01-29","close":3578.7412},{"date":"2019-01-30","close":3633.0916},{"date":"2019-01-31","close":3612.1873},{"date":"2019-02-01","close":3603.8262},{"date":"2019-02-07","close":3637.2722},{"date":"2019-02-08","close":3628.9104},{"date":"2019-02-11","close":3578.7412},{"date":"2019-02-12","close":3608.0063},{"date":"2019-02-13","close":3637.2722},{"date":"2019-02-14","close":3641.4529},{"date":"2019-02-15","close":3637.2722},{"date":"2019-02-18","close":3612.1873},{"date":"2019-02-19","close":3570.3799},{"date":"2019-02-20","close":3608.0063},{"date":"2019-02-21","close":3645.634},{"date":"2019-02-22","close":3741.7917},{"date":"2019-02-25","close":3791.9607},{"date":"2019-02-26","close":3754.3337},{"date":"2019-02-27","close":3771.0566},{"date":"2019-02-28","close":3628.9104},{"date":"2019-03-04","close":3687.4414},{"date":"2019-03-05","close":3612.1873},{"date":"2019-03-06","close":3624.7297},{"date":"2019-03-07","close":3616.3679},{"date":"2019-03-08","close":3595.4644},{"date":"2019-03-11","close":3503.4878},{"date":"2019-03-12","close":3499.3066},{"date":"2019-03-13","close":3591.2834},{"date":"2019-03-14","close":3637.2722},{"date":"2019-03-15","close":3570.3799},{"date":"2019-03-18","close":3608.0063},{"date":"2019-03-19","close":3591.2834},{"date":"2019-03-20","close":3582.9219},{"date":"2019-03-21","close":3549.4758},{"date":"2019-03-22","close":3557.8376},{"date":"2019-03-25","close":3511.8489},{"date":"2019-03-26","close":3511.8489},{"date":"2019-03-27","close":3511.8489},{"date":"2019-03-28","close":3470.0413},{"date":"2019-03-29","close":3474.2222},{"date":"2019-04-01","close":3482.584},{"date":"2019-04-02","close":3574.5608},{"date":"2019-04-03","close":3582.9219},{"date":"2019-04-04","close":3637.2722},{"date":"2019-04-05","close":3683.2607},{"date":"2019-04-08","close":3699.9836},{"date":"2019-04-09","close":3662.3564},{"date":"2019-04-10","close":3704.1646},{"date":"2019-04-11","close":3741.7917},{"date":"2019-04-12","close":3741.7917},{"date":"2019-04-15","close":3771.0566},{"date":"2019-04-16","close":3737.6106},{"date":"2019-04-17","close":3745.9727},{"date":"2019-04-18","close":3758.5146},{"date":"2019-04-19","close":3791.9607},{"date":"2019-04-22","close":3879.7571},{"date":"2019-04-23","close":3871.3958},{"date":"2019-04-24","close":3854.6724},{"date":"2019-04-25","close":3758.5146},{"date":"2019-04-26","close":3712.5256},{"date":"2019-04-29","close":3817.0457},{"date":"2019-04-30","close":3762.6956},{"date":"2019-05-02","close":3787.7803},{"date":"2019-05-03","close":3704.1646},{"date":"2019-05-07","close":3666.5374},{"date":"2019-05-08","close":3658.1758},{"date":"2019-05-09","close":3578.7412},{"date":"2019-05-10","close":3578.7412},{"date":"2019-05-13","close":3524.3914},{"date":"2019-05-14","close":3490.9453},{"date":"2019-05-15","close":3549.4758},{"date":"2019-05-16","close":3486.7644},{"date":"2019-05-17","close":3419.8718},{"date":"2019-05-20","close":3373.8835},{"date":"2019-05-21","close":3378.064},{"date":"2019-05-22","close":3336.2566},{"date":"2019-05-23","close":3302.8101},{"date":"2019-05-24","close":3240.0989},{"date":"2019-05-27","close":3210.8335},{"date":"2019-05-28","close":3240.0989},{"date":"2019-05-29","close":3319.5334},{"date":"2019-05-30","close":3340.4373},{"date":"2019-05-31","close":3290.2678},{"date":"2019-06-03","close":3231.7373},{"date":"2019-06-04","close":3261.0029},{"date":"2019-06-05","close":3294.449},{"date":"2019-06-07","close":3327.895},{"date":"2019-06-10","close":3403.1492},{"date":"2019-06-11","close":3465.8604},{"date":"2019-06-12","close":3457.499},{"date":"2019-06-13","close":3453.3184},{"date":"2019-06-14","close":3516.03},{"date":"2019-06-17","close":3511.8489},{"date":"2019-06-18","close":3474.2222},{"date":"2019-06-19","close":3503.4878},{"date":"2019-06-20","close":3490.9453},{"date":"2019-06-21","close":3470.0413},{"date":"2019-06-24","close":3470.0413},{"date":"2019-06-25","close":3440.7756},{"date":"2019-06-26","close":3424.053},{"date":"2019-06-27","close":3403.1492},{"date":"2019-06-28","close":3382.2449},{"date":"2019-07-01","close":3344.6182},{"date":"2019-07-02","close":3344.6182},{"date":"2019-07-03","close":3306.991},{"date":"2019-07-04","close":3290.2678},{"date":"2019-07-05","close":3319.5334},{"date":"2019-07-08","close":3302.8101},{"date":"2019-07-09","close":3261.0029},{"date":"2019-07-10","close":3277.7256},{"date":"2019-07-11","close":3294.449},{"date":"2019-07-12","close":3327.895},{"date":"2019-07-15","close":3327.895},{"date":"2019-07-16","close":3327.895},{"date":"2019-07-17","close":3306.991},{"date":"2019-07-18","close":3281.9065},{"date":"2019-07-19","close":3265.1836},{"date":"2019-07-22","close":3261.0029},{"date":"2019-07-23","close":3223.3757},{"date":"2019-07-24","close":3181.5679},{"date":"2019-07-25","close":3198.2908},{"date":"2019-07-26","close":3148.1218},{"date":"2019-07-29","close":3010.1562},{"date":"2019-07-30","close":3010.1562},{"date":"2019-07-31","close":3005.9753},{"date":"2019-08-01","close":3010.1562},{"date":"2019-08-02","close":3081.2297},{"date":"2019-08-05","close":2909.8181},{"date":"2019-08-06","close":2780.2139},{"date":"2019-08-07","close":2792.7559},{"date":"2019-08-08","close":2939.0835},{"date":"2019-08-09","close":2934.9023},{"date":"2019-08-12","close":2943.2639},{"date":"2019-08-13","close":2926.5405},{"date":"2019-08-14","close":3127.218},{"date":"2019-08-16","close":3072.8679},{"date":"2019-08-19","close":3093.772},{"date":"2019-08-20","close":3143.9409},{"date":"2019-08-21","close":3110.4949},{"date":"2019-08-22","close":3072.8679},{"date":"2019-08-23","close":3077.0486},{"date":"2019-08-26","close":3026.8792},{"date":"2019-08-27","close":3005.9753},{"date":"2019-08-28","close":3035.2407},{"date":"2019-08-29","close":3077.0486},{"date":"2019-08-30","close":3127.218},{"date":"2019-09-02","close":3123.0371},{"date":"2019-09-03","close":3143.9409},{"date":"2019-09-04","close":3152.3025},{"date":"2019-09-05","close":3127.218},{"date":"2019-09-06","close":3123.0371},{"date":"2019-09-09","close":3210.8335},{"date":"2019-09-10","close":3210.8335},{"date":"2019-09-11","close":3210.8335},{"date":"2019-09-16","close":3177.3872},{"date":"2019-09-17","close":3177.3872},{"date":"2019-09-18","close":3194.1101},{"date":"2019-09-19","close":3177.3872},{"date":"2019-09-20","close":3177.3872},{"date":"2019-09-23","close":3185.7488},{"date":"2019-09-24","close":3164.8447},{"date":"2019-09-25","close":3156.4834},{"date":"2019-09-26","close":3135.5796},{"date":"2019-09-27","close":3194.1101},{"date":"2019-09-30","close":3298.6294},{"date":"2019-10-01","close":3394.7874},{"date":"2019-10-02","close":3398.9683},{"date":"2019-10-04","close":3286.0872},{"date":"2019-10-07","close":3231.7373},{"date":"2019-10-08","close":3298.6294},{"date":"2019-10-10","close":3306.991},{"date":"2019-10-11","close":3290.2678},{"date":"2019-10-14","close":3340.4373},{"date":"2019-10-15","close":3344.6182},{"date":"2019-10-16","close":3357.1604},{"date":"2019-10-17","close":3327.895},{"date":"2019-10-18","close":3332.0759},{"date":"2019-10-21","close":3332.0759},{"date":"2019-10-22","close":3319.5334},{"date":"2019-10-23","close":3269.364},{"date":"2019-10-24","close":3261.0029},{"date":"2019-10-25","close":3261.0029},{"date":"2019-10-28","close":3273.5449},{"date":"2019-10-29","close":3252.6416},{"date":"2019-10-30","close":3248.4604},{"date":"2019-10-31","close":3181.5679},{"date":"2019-11-01","close":3189.9294},{"date":"2019-11-04","close":3051.9641},{"date":"2019-11-05","close":3047.7832},{"date":"2019-11-06","close":3093.772},{"date":"2019-11-07","close":3106.3137},{"date":"2019-11-08","close":3110.4949},{"date":"2019-11-11","close":3097.9524},{"date":"2019-11-12","close":3118.8562},{"date":"2019-11-13","close":3081.2297},{"date":"2019-11-14","close":3156.4834},{"date":"2019-11-15","close":3160.6646},{"date":"2019-11-18","close":3202.4719},{"date":"2019-11-19","close":3189.9294},{"date":"2019-11-20","close":3202.4719},{"date":"2019-11-21","close":3177.3872},{"date":"2019-11-22","close":3118.8562},{"date":"2019-11-25","close":3177.3872},{"date":"2019-11-26","close":3156.4834},{"date":"2019-11-27","close":3143.9409},{"date":"2019-11-28","close":3123.0371},{"date":"2019-11-29","close":3131.3989},{"date":"2019-12-02","close":3131.3989},{"date":"2019-12-03","close":3118.8562},{"date":"2019-12-04","close":3110.4949},{"date":"2019-12-05","close":3068.687},{"date":"2019-12-06","close":3131.3989},{"date":"2019-12-09","close":3081.2297},{"date":"2019-12-10","close":3077.0486},{"date":"2019-12-11","close":3072.8679},{"date":"2019-12-12","close":3064.5061},{"date":"2019-12-13","close":3081.2297},{"date":"2019-12-16","close":3072.8679},{"date":"2019-12-17","close":3081.2297},{"date":"2019-12-18","close":3051.9641},{"date":"2019-12-19","close":3047.7832},{"date":"2019-12-20","close":2993.4331},{"date":"2019-12-23","close":2976.7102},{"date":"2019-12-24","close":2964.1677},{"date":"2019-12-26","close":2976.7102},{"date":"2019-12-27","close":3028.3289},{"date":"2019-12-30","close":3019.7261},{"date":"2020-01-02","close":3024.0273},{"date":"2020-01-03","close":3075.647},{"date":"2020-01-06","close":3058.4407},{"date":"2020-01-07","close":3028.3289},{"date":"2020-01-08","close":2976.7102},{"date":"2020-01-09","close":3032.6311},{"date":"2020-01-10","close":3084.2502},{"date":"2020-01-13","close":3067.0437},{"date":"2020-01-14","close":3041.2341},{"date":"2020-01-15","close":3011.123},{"date":"2020-01-16","close":3032.6311},{"date":"2020-01-17","close":3041.2341},{"date":"2020-01-20","close":3024.0273},{"date":"2020-01-21","close":2963.8049},{"date":"2020-01-22","close":3084.2502},{"date":"2020-01-23","close":3079.9485},{"date":"2020-01-28","close":2959.5034},{"date":"2020-01-29","close":3006.8215},{"date":"2020-01-30","close":2963.8049},{"date":"2020-01-31","close":2873.4717},{"date":"2020-02-03","close":2877.7734},{"date":"2020-02-04","close":2899.281},{"date":"2020-02-05","close":2899.281},{"date":"2020-02-06","close":2998.218},{"date":"2020-02-07","close":2959.5034},{"date":"2020-02-10","close":2993.9165},{"date":"2020-02-11","close":3028.3289},{"date":"2020-02-12","close":3036.9326},{"date":"2020-02-13","close":3006.8215},{"date":"2020-02-14","close":3002.5195},{"date":"2020-02-17","close":2950.9004},{"date":"2020-02-18","close":2929.3926},{"date":"2020-02-19","close":2907.8845},{"date":"2020-02-20","close":2894.9795},{"date":"2020-02-21","close":2839.0586},{"date":"2020-02-24","close":2800.3447},{"date":"2020-02-25","close":2869.1699},{"date":"2020-02-26","close":2856.2654},{"date":"2020-02-27","close":2813.2493},{"date":"2020-02-28","close":2753.0266},{"date":"2020-03-02","close":2722.9153},{"date":"2020-03-03","close":2740.1221},{"date":"2020-03-04","close":2744.4236},{"date":"2020-03-05","close":2753.0266},{"date":"2020-03-06","close":2710.0105},{"date":"2020-03-09","close":2710.0105},{"date":"2020-03-10","close":2542.2483},{"date":"2020-03-11","close":2503.5339},{"date":"2020-03-12","close":2503.5339},{"date":"2020-03-13","close":2159.4055},{"date":"2020-03-16","close":2155.1035},{"date":"2020-03-17","close":2081.9763},{"date":"2020-03-18","close":2047.5635},{"date":"2020-03-19","close":1832.4834},{"date":"2020-03-20","close":1828.1818},{"date":"2020-03-23","close":1763.6577},{"date":"2020-03-24","close":1810.9752},{"date":"2020-03-25","close":1944.3251},{"date":"2020-03-26","close":2017.4524},{"date":"2020-03-27","close":2017.4524},{"date":"2020-03-30","close":2017.4524},{"date":"2020-03-31","close":2064.7698},{"date":"2020-04-01","close":2120.6909},{"date":"2020-04-02","close":2107.7861},{"date":"2020-04-03","close":2107.7861},{"date":"2020-04-06","close":2189.5166},{"date":"2020-04-07","close":2219.6277},{"date":"2020-04-08","close":2271.2468},{"date":"2020-04-09","close":2297.0569},{"date":"2020-04-10","close":2301.3584},{"date":"2020-04-13","close":2236.8345},{"date":"2020-04-14","close":2279.8501},{"date":"2020-04-16","close":2262.644},{"date":"2020-04-17","close":2335.771},{"date":"2020-04-20","close":2318.5647},{"date":"2020-04-21","close":2279.8501},{"date":"2020-04-22","close":2236.8345},{"date":"2020-04-23","close":2288.4536},{"date":"2020-04-24","close":2245.4375},{"date":"2020-04-27","close":2297.0569},{"date":"2020-04-28","close":2309.9614},{"date":"2020-04-29","close":2374.4856},{"date":"2020-05-04","close":2352.9775},{"date":"2020-05-06","close":2365.8823},{"date":"2020-05-07","close":2408.8982},{"date":"2020-05-08","close":2434.708},{"date":"2020-05-11","close":2391.6919},{"date":"2020-05-12","close":2327.168},{"date":"2020-05-13","close":2340.0725},{"date":"2020-05-14","close":2219.6277},{"date":"2020-05-15","close":2219.6277},{"date":"2020-05-18","close":2189.5166},{"date":"2020-05-19","close":2219.6277},{"date":"2020-05-20","close":2279.8501},{"date":"2020-05-21","close":2266.9456},{"date":"2020-05-22","close":2236.8345},{"date":"2020-05-25","close":2245.4375},{"date":"2020-05-26","close":2288.4536},{"date":"2020-05-27","close":2271.2468},{"date":"2020-05-28","close":2211.0244},{"date":"2020-05-29","close":2176.6116},{"date":"2020-06-01","close":2189.5166},{"date":"2020-06-02","close":2258.3423},{"date":"2020-06-03","close":2340.0725},{"date":"2020-06-04","close":2297.0569},{"date":"2020-06-05","close":2297.0569},{"date":"2020-06-08","close":2331.4695},{"date":"2020-06-09","close":2327.168},{"date":"2020-06-10","close":2331.4695},{"date":"2020-06-11","close":2322.8665},{"date":"2020-06-12","close":2245.4375},{"date":"2020-06-15","close":2073.373},{"date":"2020-06-16","close":2172.3101},{"date":"2020-06-17","close":2133.5957},{"date":"2020-06-18","close":2168.0083},{"date":"2020-06-19","close":2142.1987},{"date":"2020-06-22","close":2133.5957},{"date":"2020-06-23","close":2103.4844},{"date":"2020-06-24","close":2043.262},{"date":"2020-06-25","close":1970.1346},{"date":"2020-06-26","close":1987.3411},{"date":"2020-06-29","close":1978.738},{"date":"2020-06-30","close":1952.9285},{"date":"2020-07-01","close":1914.2139},{"date":"2020-07-02","close":1914.2139},{"date":"2020-07-03","close":1935.7219},{"date":"2020-07-06","close":1965.8331},{"date":"2020-07-07","close":1948.627},{"date":"2020-07-08","close":1931.4203},{"date":"2020-07-09","close":1940.0236},{"date":"2020-07-10","close":1905.6105},{"date":"2020-07-13","close":1948.627},{"date":"2020-07-14","close":1940.0236},{"date":"2020-07-15","close":2064.7698},{"date":"2020-07-16","close":2086.2781},{"date":"2020-07-17","close":2086.2781},{"date":"2020-07-20","close":2099.1826},{"date":"2020-07-21","close":2073.373},{"date":"2020-07-22","close":2099.1826},{"date":"2020-07-23","close":2094.8813},{"date":"2020-07-24","close":2077.6748},{"date":"2020-07-27","close":2107.7861},{"date":"2020-07-28","close":2064.7698},{"date":"2020-07-29","close":2064.7698},{"date":"2020-07-30","close":2099.1826},{"date":"2020-07-31","close":2099.1826},{"date":"2020-08-03","close":2163.707},{"date":"2020-08-04","close":2219.6277},{"date":"2020-08-05","close":2202.4211},{"date":"2020-08-06","close":2193.8181},{"date":"2020-08-07","close":2236.8345},{"date":"2020-08-10","close":2322.8665},{"date":"2020-08-11","close":2327.168},{"date":"2020-08-12","close":2301.3584},{"date":"2020-08-13","close":2262.644},{"date":"2020-08-14","close":2271.2468},{"date":"2020-08-18","close":2073.373},{"date":"2020-08-19","close":2086.2781},{"date":"2020-08-20","close":2004.5476},{"date":"2020-08-21","close":2017.4524},{"date":"2020-08-24","close":2026.0555},{"date":"2020-08-25","close":2069.0715},{"date":"2020-08-26","close":2077.6748},{"date":"2020-08-27","close":2073.373},{"date":"2020-08-28","close":2099.1826},{"date":"2020-08-31","close":2112.0876},{"date":"2020-09-01","close":2099.1826},{"date":"2020-09-02","close":2159.4055},{"date":"2020-09-03","close":2202.4211},{"date":"2020-09-04","close":2172.3101},{"date":"2020-09-07","close":2172.3101},{"date":"2020-09-08","close":2172.3101},{"date":"2020-09-09","close":2142.1987},{"date":"2020-09-10","close":2189.5166},{"date":"2020-09-11","close":2180.9131},{"date":"2020-09-14","close":2215.3262},{"date":"2020-09-15","close":2202.4211},{"date":"2020-09-16","close":2232.5327},{"date":"2020-09-17","close":2232.5327},{"date":"2020-09-18","close":2223.9294},{"date":"2020-09-21","close":2150.802},{"date":"2020-09-22","close":2064.7698},{"date":"2020-09-23","close":2064.7698},{"date":"2020-09-24","close":1991.6427},{"date":"2020-09-25","close":2026.0555},{"date":"2020-09-28","close":2099.1826},{"date":"2020-09-29","close":2103.4844},{"date":"2020-10-05","close":2185.2151},{"date":"2020-10-06","close":2241.1357},{"date":"2020-10-07","close":2211.0244},{"date":"2020-10-08","close":2180.9131},{"date":"2020-10-12","close":2266.9456},{"date":"2020-10-13","close":2266.9456},{"date":"2020-10-14","close":2202.4211},{"date":"2020-10-15","close":2245.4375},{"date":"2020-10-16","close":2236.8345},{"date":"2020-10-19","close":2236.8345},{"date":"2020-10-20","close":2228.231},{"date":"2020-10-21","close":2275.5486},{"date":"2020-10-22","close":2262.644},{"date":"2020-10-23","close":2258.3423},{"date":"2020-10-26","close":2245.4375},{"date":"2020-10-27","close":2241.1357},{"date":"2020-10-28","close":2236.8345},{"date":"2020-10-29","close":2202.4211},{"date":"2020-10-30","close":2163.707},{"date":"2020-11-02","close":2198.1199},{"date":"2020-11-03","close":2262.644},{"date":"2020-11-04","close":2266.9456},{"date":"2020-11-05","close":2254.0405},{"date":"2020-11-06","close":2254.0405},{"date":"2020-11-09","close":2258.3423},{"date":"2020-11-10","close":2271.2468},{"date":"2020-11-11","close":2327.168},{"date":"2020-11-12","close":2383.0886},{"date":"2020-11-13","close":2391.6919},{"date":"2020-11-16","close":2404.5967},{"date":"2020-11-17","close":2400.2952},{"date":"2020-11-18","close":2365.8823},{"date":"2020-11-19","close":2352.9775},{"date":"2020-11-20","close":2348.676},{"date":"2020-11-23","close":2387.3904},{"date":"2020-11-24","close":2408.8982},{"date":"2020-11-25","close":2387.3904},{"date":"2020-11-26","close":2361.5811},{"date":"2020-11-27","close":2391.6919},{"date":"2020-11-30","close":2572.3594},{"date":"2020-12-01","close":2568.0579},{"date":"2020-12-02","close":2619.677},{"date":"2020-12-03","close":2748.7251},{"date":"2020-12-04","close":2705.709},{"date":"2020-12-07","close":2748.7251},{"date":"2020-12-08","close":2658.3914},{"date":"2020-12-09","close":2606.7727},{"date":"2020-12-10","close":2654.0894},{"date":"2020-12-11","close":2735.8206},{"date":"2020-12-14","close":2710.0105},{"date":"2020-12-15","close":2722.9153},{"date":"2020-12-16","close":2744.4236},{"date":"2020-12-17","close":2748.7251},{"date":"2020-12-18","close":2903.5828},{"date":"2020-12-21","close":3015.4246},{"date":"2020-12-22","close":2877.7734},{"date":"2020-12-23","close":2869.1699},{"date":"2020-12-24","close":2877.7734},{"date":"2020-12-28","close":2761.6299},{"date":"2020-12-29","close":2735.4119},{"date":"2020-12-30","close":2805.3264},{"date":"2021-01-04","close":3495.7339},{"date":"2021-01-05","close":3299.0989},{"date":"2021-01-06","close":3277.2505},{"date":"2021-01-07","close":3334.0562},{"date":"2021-01-08","close":3272.8809},{"date":"2021-01-11","close":3168.009},{"date":"2021-01-12","close":3124.3123},{"date":"2021-01-13","close":3216.0754},{"date":"2021-01-14","close":3207.3359},{"date":"2021-01-15","close":3098.0945},{"date":"2021-01-18","close":3041.2886},{"date":"2021-01-19","close":3150.5303},{"date":"2021-01-20","close":3246.6631},{"date":"2021-01-21","close":4216.7285},{"date":"2021-01-22","close":4422.1035},{"date":"2021-01-25","close":4413.3643},{"date":"2021-01-26","close":4203.6201},{"date":"2021-01-27","close":4203.6201},{"date":"2021-01-28","close":3967.6584},{"date":"2021-01-29","close":3701.1086},{"date":"2021-02-01","close":3801.6108},{"date":"2021-02-02","close":4251.687},{"date":"2021-02-03","close":4797.895},{"date":"2021-02-04","close":4719.2407},{"date":"2021-02-05","close":4570.6724},{"date":"2021-02-08","close":4063.791},{"date":"2021-02-09","close":4596.8906},{"date":"2021-02-10","close":4413.3643},{"date":"2021-02-15","close":4553.1938},{"date":"2021-02-16","close":4492.0181},{"date":"2021-02-17","close":4526.9756},{"date":"2021-02-18","close":4343.4497},{"date":"2021-02-19","close":4299.7529},{"date":"2021-02-22","close":4164.293},{"date":"2021-02-23","close":4094.3779},{"date":"2021-02-24","close":3771.0229},{"date":"2021-02-25","close":3867.156},{"date":"2021-02-26","close":3889.0039},{"date":"2021-03-02","close":3993.876},{"date":"2021-03-03","close":3945.8093},{"date":"2021-03-04","close":3840.9373},{"date":"2021-03-05","close":3967.6584},{"date":"2021-03-08","close":3840.9373},{"date":"2021-03-09","close":3705.478},{"date":"2021-03-10","close":3679.2598},{"date":"2021-03-11","close":3753.5444},{"date":"2021-03-12","close":3788.5015},{"date":"2021-03-15","close":3784.1316},{"date":"2021-03-16","close":3749.1748},{"date":"2021-03-17","close":3674.8899},{"date":"2021-03-18","close":3840.9373},{"date":"2021-03-19","close":3958.9192},{"date":"2021-03-22","close":3945.8093},{"date":"2021-03-23","close":3845.3079},{"date":"2021-03-24","close":3792.8713},{"date":"2021-03-25","close":3740.4353},{"date":"2021-03-26","close":3736.0657},{"date":"2021-03-29","close":3709.8477},{"date":"2021-03-30","close":3705.478},{"date":"2021-03-31","close":3657.4116},{"date":"2021-04-01","close":3626.824},{"date":"2021-04-02","close":3692.3691},{"date":"2021-04-05","close":3705.478},{"date":"2021-04-06","close":3644.3027},{"date":"2021-04-07","close":3744.8052},{"date":"2021-04-08","close":3740.4353},{"date":"2021-04-09","close":3714.2173},{"date":"2021-04-12","close":4133.7056},{"date":"2021-04-13","close":4238.5776},{"date":"2021-04-14","close":4111.8579},{"date":"2021-04-15","close":4631.8477},{"date":"2021-04-16","close":4561.9331},{"date":"2021-04-19","close":4387.1465},{"date":"2021-04-20","close":4365.2983},{"date":"2021-04-21","close":4273.5352},{"date":"2021-04-22","close":4378.4067},{"date":"2021-04-23","close":4304.1226},{"date":"2021-04-26","close":4273.5352},{"date":"2021-04-27","close":4186.1416},{"date":"2021-04-28","close":4129.3364},{"date":"2021-04-29","close":4194.8809},{"date":"2021-04-30","close":4055.0513},{"date":"2021-05-03","close":4037.5728},{"date":"2021-05-04","close":4041.9424},{"date":"2021-05-06","close":4011.355},{"date":"2021-05-07","close":4124.9663},{"date":"2021-05-10","close":4151.1841},{"date":"2021-05-11","close":4028.8335},{"date":"2021-05-12","close":3963.2883},{"date":"2021-05-13","close":3915.2217},{"date":"2021-05-14","close":3976.3975},{"date":"2021-05-17","close":3980.7676},{"date":"2021-05-18","close":3989.5068},{"date":"2021-05-20","close":4015.7246},{"date":"2021-05-21","close":4090.0088},{"date":"2021-05-24","close":4094.3779},{"date":"2021-05-25","close":4247.3169},{"date":"2021-05-26","close":4186.1416},{"date":"2021-05-27","close":4094.3779},{"date":"2021-05-28","close":4269.165},{"date":"2021-05-31","close":4269.165},{"date":"2021-06-01","close":4282.2744},{"date":"2021-06-02","close":4387.1465},{"date":"2021-06-03","close":4365.2983},{"date":"2021-06-04","close":4457.061},{"date":"2021-06-07","close":4483.2783},{"date":"2021-06-08","close":4404.625},{"date":"2021-06-09","close":4404.625},{"date":"2021-06-10","close":4448.3218},{"date":"2021-06-11","close":4500.7578},{"date":"2021-06-14","close":4544.4551},{"date":"2021-06-15","close":4439.5825},{"date":"2021-06-16","close":4430.8428},{"date":"2021-06-17","close":4422.1035},{"date":"2021-06-18","close":4430.8428},{"date":"2021-06-21","close":4247.3169},{"date":"2021-06-22","close":4378.4067},{"date":"2021-06-23","close":4247.3169},{"date":"2021-06-24","close":4238.5776},{"date":"2021-06-25","close":4317.2314},{"date":"2021-06-28","close":4282.2744},{"date":"2021-06-29","close":4269.165},{"date":"2021-06-30","close":4256.0562},{"date":"2021-07-01","close":4256.0562},{"date":"2021-07-02","close":4256.0562},{"date":"2021-07-05","close":4264.7954},{"date":"2021-07-06","close":4295.3833},{"date":"2021-07-07","close":4317.2314},{"date":"2021-07-08","close":4286.644},{"date":"2021-07-09","close":4142.4448},{"date":"2021-07-12","close":4151.1841},{"date":"2021-07-13","close":4207.9893},{"date":"2021-07-14","close":4173.0327},{"date":"2021-07-15","close":4199.25},{"date":"2021-07-16","close":4164.293},{"date":"2021-07-19","close":4129.3364},{"date":"2021-07-20","close":4063.791},{"date":"2021-07-21","close":4094.3779},{"date":"2021-07-22","close":4063.791},{"date":"2021-07-23","close":4076.8994},{"date":"2021-07-26","close":4006.9854},{"date":"2021-07-27","close":3993.876},{"date":"2021-07-28","close":3932.7007},{"date":"2021-07-29","close":3915.2217},{"date":"2021-07-30","close":3923.9614},{"date":"2021-08-02","close":3928.3311},{"date":"2021-08-03","close":3897.7437},{"date":"2021-08-04","close":3889.0039},{"date":"2021-08-05","close":3937.0703},{"date":"2021-08-06","close":3958.9192},{"date":"2021-08-09","close":3954.5491},{"date":"2021-08-10","close":4011.355},{"date":"2021-08-11","close":3989.5068},{"date":"2021-08-12","close":4059.4214},{"date":"2021-08-13","close":3910.8525},{"date":"2021-08-17","close":3705.478},{"date":"2021-08-18","close":3779.7622},{"date":"2021-08-19","close":3578.7576},{"date":"2021-08-20","close":3403.9709},{"date":"2021-08-23","close":3609.345},{"date":"2021-08-24","close":3714.2173},{"date":"2021-08-25","close":3718.5869},{"date":"2021-08-26","close":3740.4353},{"date":"2021-08-27","close":3792.8713},{"date":"2021-08-30","close":3771.0229},{"date":"2021-08-31","close":3736.0657},{"date":"2021-09-01","close":3744.8052},{"date":"2021-09-02","close":3862.7859},{"date":"2021-09-03","close":3889.0039},{"date":"2021-09-06","close":3845.3079},{"date":"2021-09-07","close":3836.5679},{"date":"2021-09-08","close":3836.5679},{"date":"2021-09-09","close":3819.0896},{"date":"2021-09-10","close":3788.5015},{"date":"2021-09-13","close":3670.5205},{"date":"2021-09-14","close":3727.3262},{"date":"2021-09-15","close":3801.6108},{"date":"2021-09-16","close":3757.9141},{"date":"2021-09-17","close":3683.6299},{"date":"2021-09-23","close":3622.4543},{"date":"2021-09-24","close":3626.824},{"date":"2021-09-27","close":3701.1086},{"date":"2021-09-28","close":3622.4543},{"date":"2021-09-29","close":3552.5396},{"date":"2021-09-30","close":3635.5632},{"date":"2021-10-01","close":3508.843},{"date":"2021-10-05","close":3377.7529},{"date":"2021-10-06","close":3517.5823},{"date":"2021-10-07","close":3609.345},{"date":"2021-10-08","close":3648.6724},{"date":"2021-10-12","close":3644.3027},{"date":"2021-10-13","close":3604.9756},{"date":"2021-10-14","close":3731.6958},{"date":"2021-10-15","close":3801.6108},{"date":"2021-10-18","close":3915.2217},{"date":"2021-10-19","close":3880.2646},{"date":"2021-10-20","close":3923.9614},{"date":"2021-10-21","close":3958.9192},{"date":"2021-10-22","close":3950.1794},{"date":"2021-10-25","close":4011.355},{"date":"2021-10-26","close":3980.7676},{"date":"2021-10-27","close":3923.9614},{"date":"2021-10-28","close":3958.9192},{"date":"2021-10-29","close":3945.8093},{"date":"2021-11-01","close":3915.2217},{"date":"2021-11-02","close":3945.8093},{"date":"2021-11-03","close":3945.8093},{"date":"2021-11-04","close":3862.7859},{"date":"2021-11-05","close":3845.3079},{"date":"2021-11-08","close":3845.3079},{"date":"2021-11-09","close":3731.6958},{"date":"2021-11-10","close":3613.7148},{"date":"2021-11-11","close":3513.2124},{"date":"2021-11-12","close":3583.1272},{"date":"2021-11-15","close":3648.6724},{"date":"2021-11-16","close":3626.824},{"date":"2021-11-17","close":3521.9519},{"date":"2021-11-18","close":3447.6675},{"date":"2021-11-19","close":3447.6675},{"date":"2021-11-22","close":3517.5823},{"date":"2021-11-23","close":3530.6912},{"date":"2021-11-24","close":3517.5823},{"date":"2021-11-25","close":3473.8855},{"date":"2021-11-26","close":3399.6013},{"date":"2021-11-29","close":3299.0989},{"date":"2021-11-30","close":3084.9854},{"date":"2021-12-01","close":3246.6631},{"date":"2021-12-02","close":3334.0562},{"date":"2021-12-03","close":3342.7954},{"date":"2021-12-06","close":3412.7102},{"date":"2021-12-07","close":3395.2314},{"date":"2021-12-08","close":3373.3833},{"date":"2021-12-09","close":3395.2314},{"date":"2021-12-10","close":3399.6013},{"date":"2021-12-13","close":3395.2314},{"date":"2021-12-14","close":3382.1226},{"date":"2021-12-15","close":3386.4919},{"date":"2021-12-16","close":3412.7102},{"date":"2021-12-17","close":3403.9709},{"date":"2021-12-20","close":3320.9473},{"date":"2021-12-21","close":3307.8381},{"date":"2021-12-22","close":3281.6201},{"date":"2021-12-23","close":3338.4258},{"date":"2021-12-24","close":3460.7766},{"date":"2021-12-27","close":3460.7766},{"date":"2021-12-28","close":3443.2979},{"date":"2021-12-29","close":3452.2188},{"date":"2021-12-30","close":3461.1387},{"date":"2022-01-03","close":3820.0},{"date":"2022-01-04","close":3447.7581},{"date":"2022-01-05","close":3438.8376},{"date":"2022-01-06","close":3416.5364},{"date":"2022-01-07","close":3412.0764},{"date":"2022-01-10","close":3407.616},{"date":"2022-01-11","close":3327.332},{"date":"2022-01-12","close":3443.2979},{"date":"2022-01-13","close":3661.8491},{"date":"2022-01-14","close":3621.7073},{"date":"2022-01-17","close":3577.1047},{"date":"2022-01-18","close":3492.3604},{"date":"2022-01-19","close":3407.616},{"date":"2022-01-20","close":3465.5991},{"date":"2022-01-21","close":3407.616},{"date":"2022-01-24","close":3336.2527},{"date":"2022-01-25","close":3148.9226},{"date":"2022-01-26","close":3148.9226},{"date":"2022-01-27","close":3001.7349},{"date":"2022-01-28","close":3090.9397},{"date":"2022-02-03","close":3162.3035},{"date":"2022-02-04","close":3189.0649},{"date":"2022-02-07","close":3166.7637},{"date":"2022-02-08","close":3166.7637},{"date":"2022-02-09","close":3166.7637},{"date":"2022-02-10","close":3202.4456},{"date":"2022-02-11","close":3140.0022},{"date":"2022-02-14","close":3037.4172},{"date":"2022-02-15","close":2992.8145},{"date":"2022-02-16","close":3073.0989},{"date":"2022-02-17","close":3095.3999},{"date":"2022-02-18","close":3117.7009},{"date":"2022-02-21","close":3117.7009},{"date":"2022-02-22","close":3117.7009},{"date":"2022-02-23","close":3117.7009},{"date":"2022-02-24","close":3032.9568},{"date":"2022-02-25","close":3073.0989},{"date":"2022-02-28","close":3073.0989},{"date":"2022-03-02","close":3211.366},{"date":"2022-03-03","close":3220.2866},{"date":"2022-03-04","close":3220.2866},{"date":"2022-03-07","close":3157.8433},{"date":"2022-03-08","close":3104.3206},{"date":"2022-03-10","close":3104.3206},{"date":"2022-03-11","close":3122.1614},{"date":"2022-03-14","close":3140.0022},{"date":"2022-03-15","close":3099.8601},{"date":"2022-03-16","close":3153.3831},{"date":"2022-03-17","close":3193.5251},{"date":"2022-03-18","close":3206.9058},{"date":"2022-03-21","close":3206.9058},{"date":"2022-03-22","close":3211.366},{"date":"2022-03-23","close":3238.1272},{"date":"2022-03-24","close":3269.3489},{"date":"2022-03-25","close":3300.5706},{"date":"2022-03-28","close":3291.6499},{"date":"2022-03-29","close":3336.2527},{"date":"2022-03-30","close":3345.1726},{"date":"2022-03-31","close":3336.2527},{"date":"2022-04-01","close":3385.3149},{"date":"2022-04-04","close":3470.0591},{"date":"2022-04-05","close":3505.7415},{"date":"2022-04-06","close":3501.281},{"date":"2022-04-07","close":3461.1387},{"date":"2022-04-08","close":3416.5364},{"date":"2022-04-11","close":3363.0139},{"date":"2022-04-12","close":3416.5364},{"date":"2022-04-13","close":3572.6445},{"date":"2022-04-14","close":3496.8208},{"date":"2022-04-15","close":3554.8037},{"date":"2022-04-18","close":3577.1047},{"date":"2022-04-19","close":3621.7073},{"date":"2022-04-20","close":3635.0879},{"date":"2022-04-21","close":3608.3264},{"date":"2022-04-22","close":3652.9287},{"date":"2022-04-25","close":3559.2639},{"date":"2022-04-26","close":3661.8491},{"date":"2022-04-27","close":3577.1047},{"date":"2022-04-28","close":3559.2639},{"date":"2022-04-29","close":3559.2639},{"date":"2022-05-02","close":3586.0251},{"date":"2022-05-03","close":3612.7866},{"date":"2022-05-04","close":3545.8831},{"date":"2022-05-06","close":3545.8831},{"date":"2022-05-09","close":3975.0},{"date":"2022-05-10","close":3608.3264},{"date":"2022-05-11","close":3831.3376},{"date":"2022-05-12","close":3800.1165},{"date":"2022-05-13","close":3849.179},{"date":"2022-05-16","close":3746.5935},{"date":"2022-05-17","close":3751.054},{"date":"2022-05-18","close":3724.2925},{"date":"2022-05-19","close":3675.23},{"date":"2022-05-20","close":3661.8491},{"date":"2022-05-23","close":3572.6445},{"date":"2022-05-24","close":3523.582},{"date":"2022-05-25","close":3532.5027},{"date":"2022-05-26","close":3519.1218},{"date":"2022-05-27","close":3523.582},{"date":"2022-05-30","close":3590.4856},{"date":"2022-05-31","close":3603.8662},{"date":"2022-06-02","close":3554.8037},{"date":"2022-06-03","close":3550.3435},{"date":"2022-06-07","close":3514.6614},{"date":"2022-06-08","close":3478.98},{"date":"2022-06-09","close":3443.2979},{"date":"2022-06-10","close":3394.2354},{"date":"2022-06-13","close":3220.2866},{"date":"2022-06-14","close":3166.7637},{"date":"2022-06-15","close":3032.9568},{"date":"2022-06-16","close":3055.2578},{"date":"2022-06-17","close":3050.7976},{"date":"2022-06-20","close":2863.468},{"date":"2022-06-21","close":2881.3088},{"date":"2022-06-22","close":2756.4224},{"date":"2022-06-23","close":2622.6155},{"date":"2022-06-24","close":2801.0247},{"date":"2022-06-27","close":2939.2917},{"date":"2022-06-28","close":2952.6726},{"date":"2022-06-29","close":2961.593},{"date":"2022-06-30","close":2952.6726},{"date":"2022-07-01","close":2872.3884},{"date":"2022-07-04","close":2783.1838},{"date":"2022-07-05","close":2867.9285},{"date":"2022-07-06","close":2872.3884},{"date":"2022-07-07","close":2890.2295},{"date":"2022-07-08","close":2908.0703},{"date":"2022-07-11","close":2961.593},{"date":"2022-07-12","close":2872.3884},{"date":"2022-07-13","close":2912.5305},{"date":"2022-07-14","close":2916.9907},{"date":"2022-07-15","close":2863.468},{"date":"2022-07-18","close":2930.3713},{"date":"2022-07-19","close":3006.1953},{"date":"2022-07-20","close":3024.0361},{"date":"2022-07-21","close":3024.0361},{"date":"2022-07-22","close":3001.7349},{"date":"2022-07-25","close":3050.7976},{"date":"2022-07-26","close":3055.2578},{"date":"2022-07-27","close":3032.9568},{"date":"2022-07-28","close":3041.8772},{"date":"2022-07-29","close":3050.7976},{"date":"2022-08-01","close":3050.7976},{"date":"2022-08-02","close":3028.4963},{"date":"2022-08-03","close":3032.9568},{"date":"2022-08-04","close":3077.5588},{"date":"2022-08-05","close":3050.7976},{"date":"2022-08-08","close":3068.6384},{"date":"2022-08-09","close":3055.2578},{"date":"2022-08-10","close":3006.1953},{"date":"2022-08-11","close":3006.1953},{"date":"2022-08-12","close":3019.5762},{"date":"2022-08-16","close":3001.7349},{"date":"2022-08-17","close":3006.1953},{"date":"2022-08-18","close":2979.4338},{"date":"2022-08-19","close":2966.0532},{"date":"2022-08-22","close":2881.3088},{"date":"2022-08-23","close":2832.2461},{"date":"2022-08-24","close":2863.468},{"date":"2022-08-25","close":2930.3713},{"date":"2022-08-26","close":2921.4509},{"date":"2022-08-29","close":2899.1499},{"date":"2022-08-30","close":2890.2295},{"date":"2022-08-31","close":2908.0703},{"date":"2022-09-01","close":2823.3257},{"date":"2022-09-02","close":2792.104},{"date":"2022-09-05","close":2823.3257},{"date":"2022-09-06","close":2885.769},{"date":"2022-09-07","close":2836.7068},{"date":"2022-09-08","close":2854.5474},{"date":"2022-09-13","close":2881.3088},{"date":"2022-09-14","close":2827.7861},{"date":"2022-09-15","close":2854.5474},{"date":"2022-09-16","close":2792.104},{"date":"2022-09-19","close":2711.8203},{"date":"2022-09-20","close":2702.8997},{"date":"2022-09-21","close":2760.8828},{"date":"2022-09-22","close":2725.2009},{"date":"2022-09-23","close":2711.8203},{"date":"2022-09-26","close":2600.3142},{"date":"2022-09-27","close":2506.6494},{"date":"2022-09-28","close":2346.0815},{"date":"2022-09-29","close":2328.2402},{"date":"2022-09-30","close":2319.3201},{"date":"2022-10-04","close":2430.8257},{"date":"2022-10-05","close":2390.6833},{"date":"2022-10-06","close":2435.2859},{"date":"2022-10-07","close":2448.6665},{"date":"2022-10-11","close":2346.0815},{"date":"2022-10-12","close":2328.2402},{"date":"2022-10-13","close":2265.7971},{"date":"2022-10-14","close":2305.9392},{"date":"2022-10-17","close":2288.0981},{"date":"2022-10-18","close":2377.3027},{"date":"2022-10-19","close":2412.9849},{"date":"2022-10-20","close":2412.9849},{"date":"2022-10-21","close":2390.6833},{"date":"2022-10-24","close":2390.6833},{"date":"2022-10-25","close":2386.2231},{"date":"2022-10-26","close":2390.6833},{"date":"2022-10-27","close":2417.4448},{"date":"2022-10-28","close":2399.6042},{"date":"2022-10-31","close":2430.8257},{"date":"2022-11-01","close":2444.2063},{"date":"2022-11-02","close":2470.9678},{"date":"2022-11-03","close":2466.5076},{"date":"2022-11-04","close":2448.6665},{"date":"2022-11-07","close":2475.428},{"date":"2022-11-08","close":2591.394},{"date":"2022-11-09","close":2582.4736},{"date":"2022-11-10","close":2586.9336},{"date":"2022-11-11","close":2613.6951},{"date":"2022-11-14","close":2751.9624},{"date":"2022-11-15","close":2814.4058},{"date":"2022-11-16","close":2970.5134},{"date":"2022-11-17","close":2961.593},{"date":"2022-11-18","close":2925.9111},{"date":"2022-11-21","close":2930.3713},{"date":"2022-11-22","close":2854.5474},{"date":"2022-11-23","close":2818.8655},{"date":"2022-11-24","close":2850.0872},{"date":"2022-11-25","close":2863.468},{"date":"2022-11-28","close":2801.0247},{"date":"2022-11-29","close":2801.0247},{"date":"2022-11-30","close":2854.5474},{"date":"2022-12-01","close":3024.0361},{"date":"2022-12-02","close":3068.6384},{"date":"2022-12-05","close":3144.4624},{"date":"2022-12-06","close":3135.5422},{"date":"2022-12-07","close":3135.5422},{"date":"2022-12-08","close":3082.0193},{"date":"2022-12-09","close":3073.0989},{"date":"2022-12-12","close":3082.0193},{"date":"2022-12-13","close":3131.0818},{"date":"2022-12-14","close":3148.9226},{"date":"2022-12-15","close":3157.8433},{"date":"2022-12-16","close":3148.9226},{"date":"2022-12-19","close":3135.5422},{"date":"2022-12-20","close":2970.5134},{"date":"2022-12-21","close":3019.5762},{"date":"2022-12-22","close":3019.5762},{"date":"2022-12-23","close":2970.5134},{"date":"2022-12-26","close":2854.5474},{"date":"2022-12-27","close":2890.2295},{"date":"2022-12-28","close":2973.0703},{"date":"2022-12-29","close":2784.3772},{"date":"2023-01-02","close":2816.593},{"date":"2023-01-03","close":2747.5586},{"date":"2023-01-04","close":2821.1951},{"date":"2023-01-05","close":2816.593},{"date":"2023-01-06","close":2917.843},{"date":"2023-01-09","close":3037.5022},{"date":"2023-01-10","close":3037.5022},{"date":"2023-01-11","close":3078.9226},{"date":"2023-01-12","close":3069.718},{"date":"2023-01-13","close":3092.7295},{"date":"2023-01-16","close":3111.1384},{"date":"2023-01-17","close":3115.741},{"date":"2023-01-18","close":3046.7068},{"date":"2023-01-19","close":2982.2749},{"date":"2023-01-20","close":3014.4907},{"date":"2023-01-25","close":3014.4907},{"date":"2023-01-26","close":3083.5249},{"date":"2023-01-27","close":3115.741},{"date":"2023-01-30","close":3106.5364},{"date":"2023-01-31","close":3120.343},{"date":"2023-02-01","close":3240.0022},{"date":"2023-02-02","close":3189.3772},{"date":"2023-02-03","close":3193.9795},{"date":"2023-02-06","close":3207.7861},{"date":"2023-02-07","close":3216.9907},{"date":"2023-02-08","close":3175.5703},{"date":"2023-02-09","close":3092.7295},{"date":"2023-02-10","close":3051.3091},{"date":"2023-02-13","close":3019.093},{"date":"2023-02-14","close":3037.5022},{"date":"2023-02-15","close":3042.1042},{"date":"2023-02-16","close":3129.5476},{"date":"2023-02-17","close":3111.1384},{"date":"2023-02-20","close":3101.9341},{"date":"2023-02-21","close":3055.9111},{"date":"2023-02-22","close":3078.9226},{"date":"2023-02-23","close":3115.741},{"date":"2023-02-24","close":3129.5476},{"date":"2023-02-27","close":3124.9453},{"date":"2023-02-28","close":3184.7749},{"date":"2023-03-02","close":3226.1956},{"date":"2023-03-03","close":3193.9795},{"date":"2023-03-06","close":3207.7861},{"date":"2023-03-07","close":3235.4001},{"date":"2023-03-08","close":3216.9907},{"date":"2023-03-09","close":3240.0022},{"date":"2023-03-10","close":3240.0022},{"date":"2023-03-13","close":3111.1384},{"date":"2023-03-14","close":2940.8542},{"date":"2023-03-15","close":3023.6953},{"date":"2023-03-16","close":2913.2405},{"date":"2023-03-17","close":2982.2749},{"date":"2023-03-20","close":3028.2974},{"date":"2023-03-21","close":2982.2749},{"date":"2023-03-22","close":3019.093},{"date":"2023-03-23","close":2917.843},{"date":"2023-03-24","close":2922.4451},{"date":"2023-03-27","close":2931.6499},{"date":"2023-03-28","close":2959.2637},{"date":"2023-03-29","close":2950.0588},{"date":"2023-03-30","close":2950.0588},{"date":"2023-03-31","close":2913.2405},{"date":"2023-04-03","close":2798.1838},{"date":"2023-04-04","close":2807.3884},{"date":"2023-04-05","close":2798.1838},{"date":"2023-04-06","close":2724.5474},{"date":"2023-04-07","close":2775.1724},{"date":"2023-04-10","close":2747.5586},{"date":"2023-04-11","close":2775.1724},{"date":"2023-04-12","close":3143.3545},{"date":"2023-04-13","close":3042.1042},{"date":"2023-04-14","close":2963.8657},{"date":"2023-04-17","close":3074.3203},{"date":"2023-04-18","close":2963.8657},{"date":"2023-04-19","close":2959.2637},{"date":"2023-04-20","close":2862.6157},{"date":"2023-04-21","close":2894.8315},{"date":"2023-04-24","close":2890.2292},{"date":"2023-04-25","close":2973.0703},{"date":"2023-04-26","close":2844.2065},{"date":"2023-04-27","close":2890.2292},{"date":"2023-04-28","close":2848.8088},{"date":"2023-05-02","close":2885.627},{"date":"2023-05-03","close":2885.627},{"date":"2023-05-04","close":2881.0244},{"date":"2023-05-08","close":2899.4338},{"date":"2023-05-09","close":2954.6611},{"date":"2023-05-10","close":3129.5476},{"date":"2023-05-11","close":3120.343},{"date":"2023-05-12","close":3341.2522},{"date":"2023-05-15","close":3267.616},{"date":"2023-05-16","close":3240.0022},{"date":"2023-05-17","close":3290.6274},{"date":"2023-05-18","close":3350.4568},{"date":"2023-05-19","close":3295.2297},{"date":"2023-05-22","close":3286.0249},{"date":"2023-05-23","close":3230.7976},{"date":"2023-05-24","close":4091.4233},{"date":"2023-05-25","close":3833.6956},{"date":"2023-05-26","close":3511.5364},{"date":"2023-05-30","close":3447.1045},{"date":"2023-05-31","close":3488.5251},{"date":"2023-06-01","close":3594.3774},{"date":"2023-06-02","close":3635.7979},{"date":"2023-06-05","close":3552.957},{"date":"2023-06-07","close":3589.7754},{"date":"2023-06-08","close":3497.7297},{"date":"2023-06-09","close":3654.207},{"date":"2023-06-12","close":3617.3892},{"date":"2023-06-13","close":3672.6162},{"date":"2023-06-14","close":3686.4229},{"date":"2023-06-15","close":3603.582},{"date":"2023-06-16","close":3557.5593},{"date":"2023-06-19","close":3649.6047},{"date":"2023-06-20","close":3539.1499},{"date":"2023-06-21","close":3566.7637},{"date":"2023-06-22","close":3470.1162},{"date":"2023-06-23","close":3470.1162},{"date":"2023-06-26","close":3543.7524},{"date":"2023-06-27","close":3529.9458},{"date":"2023-06-28","close":3571.366},{"date":"2023-06-29","close":3479.3206},{"date":"2023-06-30","close":3516.1387},{"date":"2023-07-03","close":3516.1387},{"date":"2023-07-04","close":3603.582},{"date":"2023-07-05","close":3580.5706},{"date":"2023-07-06","close":3663.4116},{"date":"2023-07-07","close":3589.7754},{"date":"2023-07-10","close":3603.582},{"date":"2023-07-11","close":3691.0251},{"date":"2023-07-12","close":3723.2412},{"date":"2023-07-13","close":3608.1843},{"date":"2023-07-14","close":3520.7412},{"date":"2023-07-17","close":3460.9114},{"date":"2023-07-18","close":3350.4568},{"date":"2023-07-19","close":3318.241},{"date":"2023-07-20","close":3345.8547},{"date":"2023-07-21","close":3272.218},{"date":"2023-07-24","close":3198.5818},{"date":"2023-07-25","close":3529.9458},{"date":"2023-07-26","close":3216.9907},{"date":"2023-07-27","close":3336.6499},{"date":"2023-07-28","close":3401.082},{"date":"2023-07-31","close":3534.5479},{"date":"2023-08-01","close":3575.9685},{"date":"2023-08-02","close":3608.1843},{"date":"2023-08-03","close":3552.957},{"date":"2023-08-04","close":3534.5479},{"date":"2023-08-07","close":3465.5139},{"date":"2023-08-08","close":3456.3093},{"date":"2023-08-09","close":3479.3206},{"date":"2023-08-10","close":3483.9229},{"date":"2023-08-11","close":3566.7637},{"date":"2023-08-14","close":3502.332},{"date":"2023-08-16","close":3313.6387},{"date":"2023-08-17","close":3276.8206},{"date":"2023-08-18","close":3226.1956},{"date":"2023-08-21","close":3267.616},{"date":"2023-08-22","close":3244.6045},{"date":"2023-08-23","close":3226.1956},{"date":"2023-08-24","close":3207.7861},{"date":"2023-08-25","close":3198.5818},{"date":"2023-08-28","close":3235.4001},{"date":"2023-08-29","close":3336.6499},{"date":"2023-08-30","close":3355.0593},{"date":"2023-08-31","close":3276.8206},{"date":"2023-09-01","close":3258.4114},{"date":"2023-09-04","close":3240.0022},{"date":"2023-09-05","close":3267.616},{"date":"2023-09-06","close":3263.0137},{"date":"2023-09-07","close":3189.3772},{"date":"2023-09-08","close":3203.1841},{"date":"2023-09-11","close":3263.0137},{"date":"2023-09-12","close":3299.8318},{"date":"2023-09-13","close":3332.0479},{"date":"2023-09-14","close":3332.0479},{"date":"2023-09-15","close":3359.6614},{"date":"2023-09-18","close":3359.6614},{"date":"2023-09-19","close":3267.616},{"date":"2023-09-20","close":3309.0364},{"date":"2023-09-21","close":3226.1956},{"date":"2023-09-22","close":3203.1841},{"date":"2023-09-25","close":3175.5703},{"date":"2023-09-26","close":3180.1726},{"date":"2023-09-27","close":3221.5933},{"date":"2023-10-04","close":3134.1501},{"date":"2023-10-05","close":3023.6953},{"date":"2023-10-06","close":3111.1384},{"date":"2023-10-10","close":3065.1157},{"date":"2023-10-11","close":3101.9341},{"date":"2023-10-12","close":3152.5588},{"date":"2023-10-13","close":3065.1157},{"date":"2023-10-16","close":3019.093},{"date":"2023-10-17","close":3065.1157},{"date":"2023-10-18","close":3005.2861},{"date":"2023-10-19","close":3000.6838},{"date":"2023-10-20","close":2936.2522},{"date":"2023-10-23","close":2986.8772},{"date":"2023-10-24","close":3023.6953},{"date":"2023-10-25","close":3092.7295},{"date":"2023-10-26","close":3009.8884},{"date":"2023-10-27","close":3009.8884},{"date":"2023-10-30","close":2991.4795},{"date":"2023-10-31","close":2973.0703},{"date":"2023-11-01","close":3078.9226},{"date":"2023-11-02","close":3051.3091},{"date":"2023-11-03","close":3129.5476},{"date":"2023-11-06","close":3157.1614},{"date":"2023-11-07","close":3129.5476},{"date":"2023-11-08","close":3124.9453},{"date":"2023-11-09","close":3152.5588},{"date":"2023-11-10","close":3069.718},{"date":"2023-11-13","close":3074.3203},{"date":"2023-11-14","close":3147.9568},{"date":"2023-11-15","close":3147.9568},{"date":"2023-11-16","close":3249.2068},{"date":"2023-11-17","close":3258.4114},{"date":"2023-11-20","close":3244.6045},{"date":"2023-11-21","close":3258.4114},{"date":"2023-11-22","close":3258.4114},{"date":"2023-11-23","close":3212.3887},{"date":"2023-11-24","close":3226.1956},{"date":"2023-11-27","close":3276.8206},{"date":"2023-11-28","close":3304.4341},{"date":"2023-11-29","close":3341.2522},{"date":"2023-11-30","close":3332.0479},{"date":"2023-12-01","close":3336.6499},{"date":"2023-12-04","close":3309.0364},{"date":"2023-12-05","close":3263.0137},{"date":"2023-12-06","close":3212.3887},{"date":"2023-12-07","close":3230.7976},{"date":"2023-12-08","close":3332.0479},{"date":"2023-12-11","close":3299.8318},{"date":"2023-12-12","close":3359.6614},{"date":"2023-12-13","close":3336.6499},{"date":"2023-12-14","close":3359.6614},{"date":"2023-12-15","close":3391.8772},{"date":"2023-12-18","close":3355.0593},{"date":"2023-12-19","close":3327.4453},{"date":"2023-12-20","close":3368.866},{"date":"2023-12-21","close":3373.4683},{"date":"2023-12-22","close":3410.2866},{"date":"2023-12-26","close":3391.8772},{"date":"2023-12-27","close":3420.3406},{"date":"2023-12-28","close":3463.0354},{"date":"2024-01-02","close":3425.0845},{"date":"2024-01-03","close":3406.1089},{"date":"2024-01-04","close":3410.853},{"date":"2024-01-05","close":3377.6458},{"date":"2024-01-08","close":3410.853},{"date":"2024-01-09","close":3410.853},{"date":"2024-01-10","close":3444.0601},{"date":"2024-01-11","close":3453.5479},{"date":"2024-01-12","close":3420.3406},{"date":"2024-01-15","close":3415.5967},{"date":"2024-01-16","close":3406.1089},{"date":"2024-01-17","close":3292.2556},{"date":"2024-01-18","close":3320.719},{"date":"2024-01-19","close":3353.9263},{"date":"2024-01-22","close":3311.2314},{"date":"2024-01-23","close":3282.7681},{"date":"2024-01-24","close":3249.5608},{"date":"2024-01-25","close":3211.6099},{"date":"2024-01-26","close":3254.3047},{"date":"2024-01-29","close":3320.719},{"date":"2024-01-30","close":3334.9507},{"date":"2024-01-31","close":3344.4385},{"date":"2024-02-01","close":3576.8887},{"date":"2024-02-02","close":3657.5349},{"date":"2024-02-05","close":3614.8398},{"date":"2024-02-06","close":3557.9133},{"date":"2024-02-07","close":3676.5103},{"date":"2024-02-08","close":3610.0959},{"date":"2024-02-13","close":3600.6082},{"date":"2024-02-14","close":3662.2786},{"date":"2024-02-15","close":3633.8154},{"date":"2024-02-16","close":3704.9736},{"date":"2024-02-19","close":3728.6931},{"date":"2024-02-20","close":3700.2297},{"date":"2024-02-21","close":3614.8398},{"date":"2024-02-22","close":3600.6082},{"date":"2024-02-23","close":3586.3767},{"date":"2024-02-26","close":3553.1694},{"date":"2024-02-27","close":3467.7793},{"date":"2024-02-28","close":3534.1938},{"date":"2024-02-29","close":3500.9866},{"date":"2024-03-04","close":3586.3767},{"date":"2024-03-05","close":3472.5232},{"date":"2024-03-06","close":3605.3521},{"date":"2024-03-07","close":3515.2183},{"date":"2024-03-08","close":3515.2183},{"date":"2024-03-11","close":3519.9622},{"date":"2024-03-12","close":3519.9622},{"date":"2024-03-13","close":3543.6814},{"date":"2024-03-14","close":3548.4255},{"date":"2024-03-15","close":3510.4746},{"date":"2024-03-18","close":3505.7305},{"date":"2024-03-19","close":3496.2427},{"date":"2024-03-20","close":3410.853},{"date":"2024-03-21","close":3448.804},{"date":"2024-03-22","close":3633.8154},{"date":"2024-03-25","close":3700.2297},{"date":"2024-03-26","close":3723.9492},{"date":"2024-03-27","close":3723.9492},{"date":"2024-03-28","close":3771.3879},{"date":"2024-03-29","close":3894.729},{"date":"2024-04-01","close":3908.9607},{"date":"2024-04-02","close":3842.5461},{"date":"2024-04-03","close":3700.2297},{"date":"2024-04-04","close":3752.4126},{"date":"2024-04-05","close":3695.4858},{"date":"2024-04-08","close":3662.2786},{"date":"2024-04-09","close":3624.3276},{"date":"2024-04-11","close":3648.0471},{"date":"2024-04-12","close":3676.5103},{"date":"2024-04-15","close":3714.4614},{"date":"2024-04-16","close":3629.0715},{"date":"2024-04-17","close":3619.5837},{"date":"2024-04-18","close":3662.2786},{"date":"2024-04-19","close":3643.303},{"date":"2024-04-22","close":3624.3276},{"date":"2024-04-23","close":3695.4858},{"date":"2024-04-24","close":3704.9736},{"date":"2024-04-25","close":3685.9983},{"date":"2024-04-26","close":3629.0715},{"date":"2024-04-29","close":3690.7419},{"date":"2024-04-30","close":3795.1074},{"date":"2024-05-02","close":3785.6199},{"date":"2024-05-03","close":3795.1074},{"date":"2024-05-07","close":3799.8513},{"date":"2024-05-08","close":3852.0342},{"date":"2024-05-09","close":3761.9001},{"date":"2024-05-10","close":3766.644},{"date":"2024-05-13","close":3776.1318},{"date":"2024-05-14","close":3809.3391},{"date":"2024-05-16","close":3790.3635},{"date":"2024-05-17","close":3742.9246},{"date":"2024-05-20","close":3757.1565},{"date":"2024-05-21","close":3747.6687},{"date":"2024-05-22","close":3795.1074},{"date":"2024-05-23","close":3780.8757},{"date":"2024-05-24","close":3667.0225},{"date":"2024-05-27","close":3671.7664},{"date":"2024-05-28","close":3685.9983},{"date":"2024-05-29","close":3610.0959},{"date":"2024-05-30","close":3643.303},{"date":"2024-05-31","close":3671.7664},{"date":"2024-06-03","close":3704.9736},{"date":"2024-06-04","close":3671.7664},{"date":"2024-06-05","close":3709.7175},{"date":"2024-06-07","close":3643.303},{"date":"2024-06-10","close":3667.0225},{"date":"2024-06-11","close":3624.3276},{"date":"2024-06-12","close":3629.0715},{"date":"2024-06-13","close":3591.1204},{"date":"2024-06-14","close":3624.3276},{"date":"2024-06-17","close":3643.303},{"date":"2024-06-18","close":3719.2053},{"date":"2024-06-19","close":3709.7175},{"date":"2024-06-20","close":3695.4858},{"date":"2024-06-21","close":3619.5837},{"date":"2024-06-24","close":3538.9375},{"date":"2024-06-25","close":3595.8643},{"date":"2024-06-26","close":3581.6328},{"date":"2024-06-27","close":3524.7061},{"date":"2024-06-28","close":3515.2183},{"date":"2024-07-01","close":3500.9866},{"date":"2024-07-02","close":3410.853},{"date":"2024-07-03","close":3339.6943},{"date":"2024-07-04","close":3605.3521},{"date":"2024-07-05","close":3415.5967},{"date":"2024-07-08","close":3372.9016},{"date":"2024-07-09","close":3842.5461},{"date":"2024-07-10","close":3875.7534},{"date":"2024-07-11","close":3818.8269},{"date":"2024-07-12","close":3619.5837},{"date":"2024-07-15","close":3610.0959},{"date":"2024-07-16","close":3510.4746},{"date":"2024-07-17","close":3500.9866},{"date":"2024-07-18","close":3482.0112},{"date":"2024-07-19","close":3429.8284},{"date":"2024-07-22","close":3406.1089},{"date":"2024-07-23","close":3415.5967},{"date":"2024-07-24","close":3458.2917},{"date":"2024-07-25","close":3415.5967},{"date":"2024-07-26","close":3429.8284},{"date":"2024-07-29","close":3500.9866},{"date":"2024-07-30","close":3482.0112},{"date":"2024-07-31","close":3515.2183},{"date":"2024-08-01","close":3486.7549},{"date":"2024-08-02","close":3372.9016},{"date":"2024-08-05","close":3055.0615},{"date":"2024-08-06","close":3102.5002},{"date":"2024-08-07","close":3216.3535},{"date":"2024-08-08","close":3230.5852},{"date":"2024-08-09","close":3225.8413},{"date":"2024-08-12","close":3282.7681},{"date":"2024-08-13","close":3306.4875},{"date":"2024-08-14","close":3368.1577},{"date":"2024-08-16","close":3320.719},{"date":"2024-08-19","close":3377.6458},{"date":"2024-08-20","close":3415.5967},{"date":"2024-08-21","close":3401.365},{"date":"2024-08-22","close":3391.8772},{"date":"2024-08-23","close":3401.365},{"date":"2024-08-26","close":3372.9016},{"date":"2024-08-27","close":3349.1824},{"date":"2024-08-28","close":3330.2068},{"date":"2024-08-29","close":3320.719},{"date":"2024-08-30","close":3349.1824},{"date":"2024-09-02","close":3349.1824},{"date":"2024-09-03","close":3349.1824},{"date":"2024-09-04","close":3235.3291},{"date":"2024-09-05","close":3221.0974},{"date":"2024-09-06","close":3168.9146},{"date":"2024-09-09","close":3197.3779},{"date":"2024-09-10","close":3149.9392},{"date":"2024-09-11","close":3159.427},{"date":"2024-09-12","close":3206.866},{"date":"2024-09-13","close":3240.073},{"date":"2024-09-19","close":3273.2803},{"date":"2024-09-20","close":3320.719},{"date":"2024-09-23","close":3282.7681},{"date":"2024-09-24","close":3301.7434},{"date":"2024-09-25","close":3287.5117},{"date":"2024-09-26","close":3315.9751},{"date":"2024-09-27","close":3315.9751},{"date":"2024-09-30","close":3268.5361},{"date":"2024-10-02","close":3268.5361},{"date":"2024-10-04","close":3268.5361},{"date":"2024-10-07","close":3273.2803},{"date":"2024-10-08","close":3282.7681},{"date":"2024-10-10","close":3278.0242},{"date":"2024-10-11","close":3278.0242},{"date":"2024-10-14","close":3282.7681},{"date":"2024-10-15","close":3311.2314},{"date":"2024-10-16","close":3349.1824},{"date":"2024-10-17","close":3311.2314},{"date":"2024-10-18","close":3273.2803},{"date":"2024-10-21","close":3259.0486},{"date":"2024-10-22","close":3235.3291},{"date":"2024-10-23","close":3259.0486},{"date":"2024-10-24","close":3216.3535},{"date":"2024-10-25","close":3221.0974},{"date":"2024-10-28","close":3244.8169},{"date":"2024-10-29","close":3235.3291},{"date":"2024-10-30","close":3235.3291},{"date":"2024-10-31","close":3235.3291},{"date":"2024-11-01","close":3211.6099},{"date":"2024-11-04","close":3216.3535},{"date":"2024-11-05","close":3240.073},{"date":"2024-11-06","close":3211.6099},{"date":"2024-11-07","close":3211.6099},{"date":"2024-11-08","close":3202.1218},{"date":"2024-11-11","close":3206.866},{"date":"2024-11-12","close":3093.0125},{"date":"2024-11-13","close":2941.2083},{"date":"2024-11-14","close":2889.0254},{"date":"2024-11-15","close":2988.647},{"date":"2024-11-18","close":2846.3306},{"date":"2024-11-19","close":2789.4038},{"date":"2024-11-20","close":2808.3796},{"date":"2024-11-21","close":2808.3796},{"date":"2024-11-22","close":2841.5867},{"date":"2024-11-25","close":2898.5132},{"date":"2024-11-26","close":2893.7693},{"date":"2024-11-27","close":2908.0012},{"date":"2024-11-28","close":2922.2327},{"date":"2024-11-29","close":2879.5378},{"date":"2024-12-02","close":2860.5623},{"date":"2024-12-03","close":2870.05},{"date":"2024-12-04","close":2822.6111},{"date":"2024-12-05","close":2798.8918},{"date":"2024-12-06","close":2708.7581},{"date":"2024-12-09","close":2542.7219},{"date":"2024-12-10","close":2689.7822},{"date":"2024-12-11","close":2765.6846},{"date":"2024-12-12","close":2808.3796},{"date":"2024-12-13","close":2822.6111},{"date":"2024-12-16","close":2836.8428},{"date":"2024-12-17","close":2851.0745},{"date":"2024-12-18","close":2855.8184},{"date":"2024-12-19","close":2841.5867},{"date":"2024-12-20","close":2789.4038},{"date":"2024-12-23","close":2822.6111},{"date":"2024-12-24","close":2827.355},{"date":"2024-12-26","close":2841.5867},{"date":"2024-12-27","close":2856.3098},{"date":"2024-12-30","close":2841.5867},{"date":"2025-01-02","close":2875.9409},{"date":"2025-01-03","close":2900.4797},{"date":"2025-01-06","close":2915.2029},{"date":"2025-01-07","close":2954.4648},{"date":"2025-01-08","close":2964.2803},{"date":"2025-01-09","close":2954.4648},{"date":"2025-01-10","close":2969.1882},{"date":"2025-01-13","close":2949.5571},{"date":"2025-01-14","close":2979.0037},{"date":"2025-01-15","close":2954.4648},{"date":"2025-01-16","close":2954.4648},{"date":"2025-01-17","close":2934.834},{"date":"2025-01-20","close":2920.1106},{"date":"2025-01-21","close":2944.6494},{"date":"2025-01-22","close":2934.834},{"date":"2025-01-23","close":2934.834},{"date":"2025-01-24","close":2929.9263},{"date":"2025-01-31","close":2900.4797},{"date":"2025-02-03","close":2797.417},{"date":"2025-02-04","close":2821.9556},{"date":"2025-02-05","close":2841.5867},{"date":"2025-02-06","close":2841.5867},{"date":"2025-02-07","close":2851.4021},{"date":"2025-02-10","close":2841.5867},{"date":"2025-02-11","close":2836.679},{"date":"2025-02-12","close":2826.8635},{"date":"2025-02-13","close":2851.4021},{"date":"2025-02-14","close":2841.5867},{"date":"2025-02-17","close":2836.679},{"date":"2025-02-18","close":2836.679},{"date":"2025-02-19","close":2851.4021},{"date":"2025-02-20","close":2866.1255},{"date":"2025-02-21","close":2920.1106},{"date":"2025-02-24","close":2925.0183},{"date":"2025-02-25","close":2885.7563},{"date":"2025-02-26","close":2910.2952},{"date":"2025-02-27","close":2934.834},{"date":"2025-02-28","close":2866.1255},{"date":"2025-03-04","close":2890.6641},{"date":"2025-03-05","close":2925.0183},{"date":"2025-03-06","close":2925.0183},{"date":"2025-03-07","close":2925.0183},{"date":"2025-03-10","close":2900.4797},{"date":"2025-03-11","close":2895.572},{"date":"2025-03-12","close":2875.9409},{"date":"2025-03-13","close":2885.7563},{"date":"2025-03-14","close":2880.8486},{"date":"2025-03-17","close":2866.1255},{"date":"2025-03-18","close":2880.8486},{"date":"2025-03-19","close":2895.572},{"date":"2025-03-20","close":2900.4797},{"date":"2025-03-21","close":2900.4797},{"date":"2025-03-24","close":2910.2952},{"date":"2025-03-25","close":2944.6494},{"date":"2025-03-26","close":2954.4648},{"date":"2025-03-27","close":2959.3726},{"date":"2025-03-28","close":2920.1106},{"date":"2025-03-31","close":2890.6641},{"date":"2025-04-01","close":2925.0183},{"date":"2025-04-02","close":2915.2029},{"date":"2025-04-03","close":2880.8486},{"date":"2025-04-04","close":2890.6641},{"date":"2025-04-07","close":2777.7859},{"date":"2025-04-08","close":2792.5093},{"date":"2025-04-09","close":2718.8931},{"date":"2025-04-10","close":2836.679},{"date":"2025-04-11","close":2817.0479},{"date":"2025-04-14","close":2841.5867},{"date":"2025-04-15","close":2861.2178},{"date":"2025-04-16","close":2836.679},{"date":"2025-04-17","close":2875.9409},{"date":"2025-04-18","close":2885.7563},{"date":"2025-04-21","close":2880.8486},{"date":"2025-04-22","close":2861.2178},{"date":"2025-04-23","close":2880.8486},{"date":"2025-04-24","close":2905.3875},{"date":"2025-04-25","close":2925.0183},{"date":"2025-04-28","close":2925.0183},{"date":"2025-04-29","close":2944.6494},{"date":"2025-04-30","close":2925.0183},{"date":"2025-05-02","close":2915.2029},{"date":"2025-05-07","close":2939.7417},{"date":"2025-05-08","close":2934.834},{"date":"2025-05-09","close":2929.9263},{"date":"2025-05-12","close":2934.834},{"date":"2025-05-13","close":2915.2029},{"date":"2025-05-14","close":2925.0183},{"date":"2025-05-15","close":2915.2029},{"date":"2025-05-16","close":2934.834},{"date":"2025-05-19","close":2949.5571},{"date":"2025-05-20","close":2929.9263},{"date":"2025-05-21","close":2954.4648},{"date":"2025-05-22","close":2920.1106},{"date":"2025-05-23","close":2939.7417},{"date":"2025-05-26","close":2929.9263},{"date":"2025-05-27","close":2885.7563},{"date":"2025-05-28","close":2920.1106},{"date":"2025-05-29","close":2920.1106},{"date":"2025-05-30","close":2915.2029},{"date":"2025-06-02","close":2885.7563},{"date":"2025-06-04","close":2910.2952},{"date":"2025-06-05","close":2920.1106},{"date":"2025-06-09","close":2939.7417},{"date":"2025-06-10","close":2954.4648},{"date":"2025-06-11","close":2964.2803},{"date":"2025-06-12","close":2964.2803},{"date":"2025-06-13","close":2905.3875},{"date":"2025-06-16","close":2934.834},{"date":"2025-06-17","close":2890.6641},{"date":"2025-06-18","close":2851.4021},{"date":"2025-06-19","close":2856.3098},{"date":"2025-06-20","close":2866.1255},{"date":"2025-06-23","close":2856.3098},{"date":"2025-06-24","close":2866.1255},{"date":"2025-06-25","close":2880.8486},{"date":"2025-06-26","close":2880.8486},{"date":"2025-06-27","close":2851.4021},{"date":"2025-06-30","close":2856.3098},{"date":"2025-07-01","close":2871.0332},{"date":"2025-07-02","close":2861.2178},{"date":"2025-07-03","close":2885.7563},{"date":"2025-07-04","close":2871.0332},{"date":"2025-07-07","close":2905.3875},{"date":"2025-07-08","close":2900.4797},{"date":"2025-07-09","close":2885.7563},{"date":"2025-07-10","close":2920.1106},{"date":"2025-07-11","close":2925.0183},{"date":"2025-07-14","close":2929.9263},{"date":"2025-07-15","close":2920.1106},{"date":"2025-07-16","close":2920.1106},{"date":"2025-07-17","close":2929.9263},{"date":"2025-07-18","close":2929.9263},{"date":"2025-07-21","close":2925.0183},{"date":"2025-07-22","close":2939.7417},{"date":"2025-07-23","close":2925.0183},{"date":"2025-07-24","close":2929.9263},{"date":"2025-07-25","close":2939.7417},{"date":"2025-07-28","close":2905.3875},{"date":"2025-07-29","close":2915.2029},{"date":"2025-07-30","close":2964.2803},{"date":"2025-07-31","close":2944.6494},{"date":"2025-08-01","close":2856.3098},{"date":"2025-08-04","close":2866.1255},{"date":"2025-08-05","close":2880.8486},{"date":"2025-08-06","close":2890.6641},{"date":"2025-08-07","close":2885.7563},{"date":"2025-08-08","close":2880.8486},{"date":"2025-08-11","close":2875.9409},{"date":"2025-08-12","close":2885.7563},{"date":"2025-08-13","close":2880.8486},{"date":"2025-08-14","close":2890.6641},{"date":"2025-08-18","close":2856.3098},{"date":"2025-08-19","close":2836.679},{"date":"2025-08-20","close":2831.7712},{"date":"2025-08-21","close":2861.2178},{"date":"2025-08-22","close":2826.8635},{"date":"2025-08-25","close":2817.0479},{"date":"2025-08-26","close":2831.7712},{"date":"2025-08-27","close":2821.9556},{"date":"2025-08-28","close":2812.1401},{"date":"2025-08-29","close":2821.9556},{"date":"2025-09-01","close":2777.7859},{"date":"2025-09-02","close":2792.5093},{"date":"2025-09-03","close":2787.6013},{"date":"2025-09-04","close":2743.4316},{"date":"2025-09-05","close":2753.2471},{"date":"2025-09-08","close":2767.9705},{"date":"2025-09-09","close":2777.7859},{"date":"2025-09-10","close":2753.2471},{"date":"2025-09-11","close":2758.155},{"date":"2025-09-12","close":2733.6162},{"date":"2025-09-15","close":2728.7085},{"date":"2025-09-16","close":2704.1697},{"date":"2025-09-17","close":2753.2471},{"date":"2025-09-18","close":2748.3394},{"date":"2025-09-19","close":2795.0},{"date":"2025-09-22","close":2718.8931},{"date":"2025-09-23","close":2679.6309},{"date":"2025-09-24","close":2640.3689},{"date":"2025-09-25","close":2645.2766},{"date":"2025-09-26","close":2606.0146},{"date":"2025-09-29","close":2625.6458},{"date":"2025-09-30","close":2630.5535},{"date":"2025-10-01","close":2630.5535},{"date":"2025-10-02","close":2615.8303},{"date":"2025-10-10","close":2601.1069},{"date":"2025-10-13","close":2596.1992},{"date":"2025-10-14","close":2596.1992},{"date":"2025-10-15","close":2625.6458},{"date":"2025-10-16","close":2699.262},{"date":"2025-10-17","close":2664.9077},{"date":"2025-10-20","close":2660.0},{"date":"2025-10-21","close":2660.0},{"date":"2025-10-22","close":2728.7085},{"date":"2025-10-23","close":2684.5388},{"date":"2025-10-24","close":2689.4465},{"date":"2025-10-27","close":2694.3542},{"date":"2025-10-28","close":2674.7231},{"date":"2025-10-29","close":2684.5388},{"date":"2025-10-30","close":2689.4465},{"date":"2025-10-31","close":2699.262},{"date":"2025-11-03","close":2635.4612},{"date":"2025-11-04","close":2581.4761},{"date":"2025-11-05","close":2552.0295},{"date":"2025-11-06","close":2542.2139},{"date":"2025-11-07","close":2566.7527},{"date":"2025-11-10","close":2586.3838},{"date":"2025-11-11","close":2581.4761},{"date":"2025-11-12","close":2660.0},{"date":"2025-11-13","close":2669.8154},{"date":"2025-11-14","close":2635.4612},{"date":"2025-11-17","close":2610.9224},{"date":"2025-11-18","close":2571.6604},{"date":"2025-11-19","close":2566.7527},{"date":"2025-11-20","close":2586.3838},{"date":"2025-11-21","close":2576.5681},{"date":"2025-11-24","close":2581.4761},{"date":"2025-11-25","close":2556.9373},{"date":"2025-11-26","close":2581.4761},{"date":"2025-11-27","close":2556.9373},{"date":"2025-11-28","close":2586.3838},{"date":"2025-12-01","close":2581.4761},{"date":"2025-12-02","close":2586.3838},{"date":"2025-12-03","close":2645.2766},{"date":"2025-12-04","close":2601.1069},{"date":"2025-12-05","close":2669.8154},{"date":"2025-12-08","close":2699.262},{"date":"2025-12-09","close":2679.6309},{"date":"2025-12-10","close":2674.7231},{"date":"2025-12-11","close":2699.262},{"date":"2025-12-12","close":2728.7085},{"date":"2025-12-15","close":2713.9851},{"date":"2025-12-16","close":2655.0923},{"date":"2025-12-17","close":2733.6162},{"date":"2025-12-18","close":2738.5239},{"date":"2025-12-19","close":2728.7085},{"date":"2025-12-22","close":2718.8931},{"date":"2025-12-23","close":2689.4465},{"date":"2025-12-24","close":2684.5388},{"date":"2025-12-26","close":2660.0},{"date":"2025-12-29","close":2725.0},{"date":"2025-12-30","close":2705.0},{"date":"2026-01-02","close":2650.0},{"date":"2026-01-05","close":2685.0},{"date":"2026-01-06","close":2700.0},{"date":"2026-01-07","close":2720.0},{"date":"2026-01-08","close":2665.0},{"date":"2026-01-09","close":2720.0},{"date":"2026-01-12","close":2710.0},{"date":"2026-01-13","close":2775.0},{"date":"2026-01-14","close":2785.0},{"date":"2026-01-15","close":2815.0},{"date":"2026-01-16","close":2825.0},{"date":"2026-01-19","close":2885.0},{"date":"2026-01-20","close":2875.0},{"date":"2026-01-21","close":2810.0},{"date":"2026-01-22","close":2820.0},{"date":"2026-01-23","close":2800.0},{"date":"2026-01-26","close":2840.0},{"date":"2026-01-27","close":2790.0},{"date":"2026-01-28","close":2770.0},{"date":"2026-01-29","close":2780.0},{"date":"2026-01-30","close":2745.0},{"date":"2026-02-02","close":2670.0},{"date":"2026-02-03","close":2670.0},{"date":"2026-02-04","close":2690.0},{"date":"2026-02-05","close":2670.0},{"date":"2026-02-06","close":2650.0},{"date":"2026-02-09","close":2665.0},{"date":"2026-02-10","close":2735.0},{"date":"2026-02-11","close":2745.0},{"date":"2026-02-12","close":2730.0},{"date":"2026-02-13","close":2720.0},{"date":"2026-02-19","close":2745.0},{"date":"2026-02-20","close":2745.0},{"date":"2026-02-23","close":2750.0},{"date":"2026-02-24","close":2790.0},{"date":"2026-02-25","close":2800.0},{"date":"2026-02-26","close":2775.0},{"date":"2026-02-27","close":2750.0},{"date":"2026-03-03","close":2650.0},{"date":"2026-03-04","close":2455.0},{"date":"2026-03-05","close":2580.0},{"date":"2026-03-06","close":2575.0},{"date":"2026-03-09","close":2470.0},{"date":"2026-03-10","close":2540.0},{"date":"2026-03-11","close":2585.0},{"date":"2026-03-12","close":2590.0},{"date":"2026-03-13","close":2580.0},{"date":"2026-03-16","close":2600.0},{"date":"2026-03-17","close":2590.0},{"date":"2026-03-18","close":2680.0},{"date":"2026-03-19","close":2620.0},{"date":"2026-03-20","close":2670.0},{"date":"2026-03-23","close":2630.0},{"date":"2026-03-24","close":2675.0},{"date":"2026-03-25","close":2615.0},{"date":"2026-03-26","close":2620.0},{"date":"2026-03-27","close":2640.0},{"date":"2026-03-30","close":2560.0},{"date":"2026-03-31","close":2530.0},{"date":"2026-04-01","close":2630.0},{"date":"2026-04-02","close":2560.0},{"date":"2026-04-03","close":2600.0},{"date":"2026-04-06","close":2610.0},{"date":"2026-04-07","close":2610.0},{"date":"2026-04-08","close":2615.0},{"date":"2026-04-09","close":2615.0},{"date":"2026-04-10","close":2680.0},{"date":"2026-04-13","close":2720.0},{"date":"2026-04-14","close":2720.0},{"date":"2026-04-15","close":2735.0},{"date":"2026-04-16","close":2815.0},{"date":"2026-04-17","close":2890.0},{"date":"2026-04-20","close":2840.0},{"date":"2026-04-21","close":2840.0},{"date":"2026-04-22","close":2805.0},{"date":"2026-04-23","close":2790.0},{"date":"2026-04-24","close":2830.0},{"date":"2026-04-27","close":2830.0},{"date":"2026-04-28","close":2835.0},{"date":"2026-04-29","close":2830.0},{"date":"2026-04-30","close":2800.0},{"date":"2026-05-04","close":2775.0},{"date":"2026-05-06","close":2690.0},{"date":"2026-05-07","close":2675.0},{"date":"2026-05-08","close":2755.0},{"date":"2026-05-11","close":2665.0},{"date":"2026-05-12","close":2600.0},{"date":"2026-05-13","close":2605.0},{"date":"2026-05-14","close":2685.0},{"date":"2026-05-15","close":2645.0},{"date":"2026-05-18","close":2620.0},{"date":"2026-05-19","close":2555.0},{"date":"2026-05-20","close":2515.0},{"date":"2026-05-21","close":2600.0},{"date":"2026-05-22","close":2605.0},{"date":"2026-05-26","close":2575.0},{"date":"2026-05-27","close":2520.0},{"date":"2026-05-28","close":2520.0},{"date":"2026-05-29","close":2440.0},{"date":"2026-06-01","close":2330.0},{"date":"2026-06-02","close":2305.0},{"date":"2026-06-04","close":2350.0},{"date":"2026-06-05","close":2295.0},{"date":"2026-06-08","close":2200.0},{"date":"2026-06-09","close":2315.0},{"date":"2026-06-10","close":2290.0},{"date":"2026-06-11","close":2290.0},{"date":"2026-06-12","close":2335.0},{"date":"2026-06-15","close":2340.0},{"date":"2026-06-16","close":2350.0},{"date":"2026-06-17","close":2335.0},{"date":"2026-06-18","close":2280.0},{"date":"2026-06-19","close":2215.0},{"date":"2026-06-22","close":2195.0},{"date":"2026-06-23","close":2095.0},{"date":"2026-06-24","close":2075.0},{"date":"2026-06-25","close":2025.0},{"date":"2026-06-26","close":2045.0},{"date":"2026-06-29","close":2150.0},{"date":"2026-06-30","close":2110.0},{"date":"2026-07-01","close":2135.0},{"date":"2026-07-02","close":2130.0},{"date":"2026-07-03","close":2160.0},{"date":"2026-07-06","close":2185.0},{"date":"2026-07-07","close":2165.0},{"date":"2026-07-08","close":2140.0},{"date":"2026-07-09","close":2105.0},{"date":"2026-07-10","close":2175.0},{"date":"2026-07-13","close":2145.0},{"date":"2026-07-14","close":2105.0},{"date":"2026-07-15","close":2115.0},{"date":"2026-07-16","close":2120.0},{"date":"2026-07-20","close":2125.0},{"date":"2026-07-21","close":2130.0},{"date":"2026-07-22","close":2185.0},{"date":"2026-07-23","close":2195.0},{"date":"2026-07-24","close":2125.0},{"date":"2026-07-27","close":2115.0},{"date":"2026-07-28","close":2040.0},{"date":"2026-07-29","close":1936.0},{"date":"2026-07-30","close":1972.0},{"date":"2026-07-31","close":2030.0},{"date":"2026-08-03","close":2110.0},{"date":"2026-08-04","close":2200.0},{"date":"2026-08-05","close":2250.0},{"date":"2026-08-06","close":2240.0},{"date":"2026-08-07","close":2195.0},{"date":"2026-08-10","close":2195.0},{"date":"2026-08-11","close":2200.0},{"date":"2026-08-12","close":2215.0},{"date":"2026-08-13","close":2225.0},{"date":"2026-08-14","close":2250.0},{"date":"2026-08-18","close":2195.0},{"date":"2026-08-19","close":2180.0},{"date":"2026-08-20","close":2165.0},{"date":"2026-08-21","close":2245.0},{"date":"2026-08-24","close":2195.0},{"date":"2026-08-25","close":2235.0},{"date":"2026-08-26","close":2270.0},{"date":"2026-08-27","close":2245.0},{"date":"2026-08-28","close":2245.0},{"date":"2026-08-31","close":2270.0},{"date":"2026-09-01","close":2250.0},{"date":"2026-09-02","close":2225.0},{"date":"2026-09-03","close":2200.0},{"date":"2026-09-04","close":2205.0},{"date":"2026-09-07","close":2205.0},{"date":"2026-09-08","close":2220.0},{"date":"2026-09-09","close":2205.0},{"date":"2026-09-10","close":2180.0},{"date":"2026-09-11","close":2195.0},{"date":"2026-09-14","close":2280.0},{"date":"2026-09-15","close":2190.0},{"date":"2026-09-16","close":2170.0},{"date":"2026-09-17","close":2180.0},{"date":"2026-09-18","close":2170.0},{"date":"2026-09-21","close":2160.0},{"date":"2026-09-22","close":2190.0},{"date":"2026-09-23","close":2150.0},{"date":"2026-09-28","close":2155.0},{"date":"2026-09-29","close":2185.0},{"date":"2026-09-30","close":2210.0},{"date":"2026-10-01","close":2215.0},{"date":"2026-10-02","close":2185.0},{"date":"2026-10-06","close":2195.0},{"date":"2026-10-07","close":2220.0},{"date":"2026-10-08","close":2140.0},{"date":"2026-10-12","close":2070.0},{"date":"2026-10-13","close":2130.0},{"date":"2026-10-14","close":2160.0},{"date":"2026-10-15","close":2035.0},{"date":"2026-10-16","close":2070.0},{"date":"2026-10-19","close":2085.0},{"date":"2026-10-20","close":2040.0},{"date":"2026-10-21","close":2070.0},{"date":"2026-10-22","close":2040.0},{"date":"2026-10-23","close":2000.0}],"chart_data":[{"date":"2024-10-23","open":3207,"high":3306,"low":3207,"close":3259,"volume":60141,"rsi_14":47.92,"sma_20":3462.5,"sma_60":3486.42,"sma_120":3668.21},{"date":"2024-10-24","open":3259,"high":3297,"low":3216,"close":3216,"volume":31145,"rsi_14":40.35,"sma_20":3459.0,"sma_60":3482.92,"sma_120":3663.92},{"date":"2024-10-25","open":3254,"high":3273,"low":3188,"close":3221,"volume":21370,"rsi_14":41.38,"sma_20":3454.75,"sma_60":3478.75,"sma_120":3659.83},{"date":"2024-10-28","open":3240,"high":3250,"low":3197,"close":3245,"volume":14278,"rsi_14":45.16,"sma_20":3452.5,"sma_60":3475.75,"sma_120":3656.46},{"date":"2024-10-29","open":3302,"high":3302,"low":3221,"close":3235,"volume":9435,"rsi_14":41.94,"sma_20":3448.25,"sma_60":3472.33,"sma_120":3652.46},{"date":"2024-10-30","open":3235,"high":3264,"low":3231,"close":3235,"volume":15248,"rsi_14":42.62,"sma_20":3444.0,"sma_60":3467.67,"sma_120":3647.54},{"date":"2024-10-31","open":3226,"high":3259,"low":3197,"close":3235,"volume":18181,"rsi_14":42.62,"sma_20":3442.25,"sma_60":3463.33,"sma_120":3642.71},{"date":"2024-11-01","open":3278,"high":3278,"low":3188,"close":3212,"volume":47664,"rsi_14":38.46,"sma_20":3439.25,"sma_60":3458.0,"sma_120":3637.58},{"date":"2024-11-04","open":3226,"high":3240,"low":3212,"close":3216,"volume":22103,"rsi_14":33.33,"sma_20":3436.5,"sma_60":3453.25,"sma_120":3632.46},{"date":"2024-11-05","open":3221,"high":3250,"low":3216,"close":3240,"volume":37677,"rsi_14":29.82,"sma_20":3434.75,"sma_60":3450.92,"sma_120":3627.08},{"date":"2024-11-06","open":3245,"high":3273,"low":3197,"close":3212,"volume":50823,"rsi_14":30.91,"sma_20":3431.0,"sma_60":3453.67,"sma_120":3622.25},{"date":"2024-11-07","open":3250,"high":3250,"low":3188,"close":3212,"volume":17902,"rsi_14":35.42,"sma_20":3427.25,"sma_60":3455.5,"sma_120":3617.33},{"date":"2024-11-08","open":3212,"high":3245,"low":3188,"close":3202,"volume":22509,"rsi_14":36.96,"sma_20":3423.25,"sma_60":3455.25,"sma_120":3612.29},{"date":"2024-11-11","open":3202,"high":3216,"low":3145,"close":3207,"volume":91211,"rsi_14":42.86,"sma_20":3419.25,"sma_60":3454.83,"sma_120":3607.0},{"date":"2024-11-12","open":3202,"high":3202,"low":3041,"close":3093,"volume":87460,"rsi_14":21.31,"sma_20":3407.75,"sma_60":3452.5,"sma_120":3600.88},{"date":"2024-11-13","open":3093,"high":3112,"low":2932,"close":2941,"volume":96294,"rsi_14":15.48,"sma_20":3386.25,"sma_60":3446.5,"sma_120":3593.83},{"date":"2024-11-14","open":2913,"high":3031,"low":2856,"close":2889,"volume":126753,"rsi_14":12.77,"sma_20":3364.0,"sma_60":3439.17,"sma_120":3586.21},{"date":"2024-11-15","open":2960,"high":2989,"low":2865,"close":2989,"volume":48077,"rsi_14":25.45,"sma_20":3349.0,"sma_60":3432.5,"sma_120":3579.54},{"date":"2024-11-18","open":2941,"high":2974,"low":2808,"close":2846,"volume":379632,"rsi_14":20.29,"sma_20":3327.25,"sma_60":3424.17,"sma_120":3571.21},{"date":"2024-11-19","open":2870,"high":2870,"low":2756,"close":2789,"volume":144178,"rsi_14":18.67,"sma_20":3303.75,"sma_60":3413.83,"sma_120":3562.5},{"date":"2024-11-20","open":2804,"high":2851,"low":2751,"close":2808,"volume":66435,"rsi_14":20.78,"sma_20":3280.0,"sma_60":3403.17,"sma_120":3554.96},{"date":"2024-11-21","open":2827,"high":2832,"low":2794,"close":2808,"volume":48594,"rsi_14":21.48,"sma_20":3258.5,"sma_60":3392.75,"sma_120":3547.38},{"date":"2024-11-22","open":2804,"high":2856,"low":2799,"close":2842,"volume":47047,"rsi_14":24.52,"sma_20":3238.5,"sma_60":3383.08,"sma_120":3539.96},{"date":"2024-11-25","open":2884,"high":2913,"low":2861,"close":2899,"volume":25909,"rsi_14":27.78,"sma_20":3220.25,"sma_60":3374.25,"sma_120":3533.71},{"date":"2024-11-26","open":2865,"high":2922,"low":2851,"close":2894,"volume":43116,"rsi_14":28.66,"sma_20":3202.25,"sma_60":3365.83,"sma_120":3527.12},{"date":"2024-11-27","open":2865,"high":3473,"low":2865,"close":2908,"volume":7092634,"rsi_14":30.19,"sma_20":3185.0,"sma_60":3358.08,"sma_120":3520.42},{"date":"2024-11-28","open":2884,"high":2965,"low":2880,"close":2922,"volume":262355,"rsi_14":31.68,"sma_20":3168.5,"sma_60":3350.92,"sma_120":3513.54},{"date":"2024-11-29","open":2946,"high":2965,"low":2861,"close":2880,"volume":219494,"rsi_14":29.59,"sma_20":3151.0,"sma_60":3343.17,"sma_120":3506.58},{"date":"2024-12-02","open":2856,"high":2899,"low":2832,"close":2861,"volume":96194,"rsi_14":33.56,"sma_20":3132.25,"sma_60":3334.58,"sma_120":3499.12},{"date":"2024-12-03","open":2823,"high":2889,"low":2823,"close":2870,"volume":63184,"rsi_14":43.7,"sma_20":3112.75,"sma_60":3326.17,"sma_120":3492.33},{"date":"2024-12-04","open":2823,"high":2861,"low":2780,"close":2823,"volume":121585,"rsi_14":44.07,"sma_20":3092.25,"sma_60":3316.92,"sma_120":3484.92},{"date":"2024-12-05","open":2818,"high":2856,"low":2775,"close":2799,"volume":90093,"rsi_14":30.39,"sma_20":3070.75,"sma_60":3309.25,"sma_120":3477.67},{"date":"2024-12-06","open":2766,"high":2789,"low":2657,"close":2709,"volume":163922,"rsi_14":34.07,"sma_20":3044.75,"sma_60":3300.25,"sma_120":3469.58},{"date":"2024-12-09","open":2685,"high":2685,"low":2543,"close":2543,"volume":113772,"rsi_14":27.19,"sma_20":3009.75,"sma_60":3289.25,"sma_120":3460.38},{"date":"2024-12-10","open":2528,"high":2699,"low":2528,"close":2690,"volume":66064,"rsi_14":41.13,"sma_20":2988.5,"sma_60":3280.33,"sma_120":3452.17},{"date":"2024-12-11","open":2690,"high":2785,"low":2657,"close":2766,"volume":78087,"rsi_14":47.13,"sma_20":2979.25,"sma_60":3273.58,"sma_120":3444.46},{"date":"2024-12-12","open":2770,"high":2808,"low":2761,"close":2808,"volume":56855,"rsi_14":47.8,"sma_20":2975.0,"sma_60":3267.42,"sma_120":3436.46},{"date":"2024-12-13","open":2804,"high":2832,"low":2785,"close":2823,"volume":36435,"rsi_14":44.67,"sma_20":2966.25,"sma_60":3260.67,"sma_120":3428.67},{"date":"2024-12-16","open":2827,"high":2846,"low":2823,"close":2837,"volume":73386,"rsi_14":46.05,"sma_20":2965.75,"sma_60":3253.58,"sma_120":3421.12},{"date":"2024-12-17","open":2846,"high":2861,"low":2808,"close":2851,"volume":39342,"rsi_14":46.05,"sma_20":2969.0,"sma_60":3246.17,"sma_120":3414.38},{"date":"2024-12-18","open":2823,"high":2856,"low":2823,"close":2856,"volume":56338,"rsi_14":45.33,"sma_20":2971.5,"sma_60":3238.0,"sma_120":3408.38},{"date":"2024-12-19","open":2823,"high":2846,"low":2794,"close":2842,"volume":21329,"rsi_14":47.22,"sma_20":2973.25,"sma_60":3230.25,"sma_120":3401.75},{"date":"2024-12-20","open":2804,"high":2832,"low":2751,"close":2789,"volume":59089,"rsi_14":45.03,"sma_20":2970.5,"sma_60":3221.25,"sma_120":3394.79},{"date":"2024-12-23","open":2780,"high":2823,"low":2775,"close":2823,"volume":30691,"rsi_14":46.79,"sma_20":2966.5,"sma_60":3213.08,"sma_120":3388.62},{"date":"2024-12-24","open":2827,"high":2846,"low":2818,"close":2827,"volume":32600,"rsi_14":50.34,"sma_20":2963.0,"sma_60":3204.5,"sma_120":3382.58},{"date":"2024-12-26","open":2837,"high":2861,"low":2827,"close":2842,"volume":25186,"rsi_14":53.1,"sma_20":2959.5,"sma_60":3196.17,"sma_120":3376.79},{"date":"2024-12-27","open":2915,"high":2915,"low":2837,"close":2856,"volume":55401,"rsi_14":53.85,"sma_20":2951.0,"sma_60":3187.25,"sma_120":3371.08},{"date":"2024-12-30","open":2851,"high":2891,"low":2827,"close":2842,"volume":16364,"rsi_14":69.37,"sma_20":2944.0,"sma_60":3178.08,"sma_120":3365.88},{"date":"2025-01-02","open":2842,"high":2881,"low":2797,"close":2876,"volume":19752,"rsi_14":60.92,"sma_20":2939.75,"sma_60":3169.5,"sma_120":3358.62},{"date":"2025-01-03","open":2876,"high":2915,"low":2871,"close":2900,"volume":36938,"rsi_14":55.26,"sma_20":2936.25,"sma_60":3161.25,"sma_120":3353.25},{"date":"2025-01-06","open":2900,"high":2925,"low":2886,"close":2915,"volume":37260,"rsi_14":51.43,"sma_20":2936.0,"sma_60":3153.08,"sma_120":3348.38},{"date":"2025-01-07","open":2910,"high":2964,"low":2900,"close":2954,"volume":47053,"rsi_14":54.67,"sma_20":2939.0,"sma_60":3145.67,"sma_120":3339.71},{"date":"2025-01-08","open":2950,"high":2964,"low":2925,"close":2964,"volume":27397,"rsi_14":54.05,"sma_20":2947.25,"sma_60":3138.42,"sma_120":3330.83},{"date":"2025-01-09","open":2954,"high":2984,"low":2945,"close":2954,"volume":46166,"rsi_14":50.68,"sma_20":2963.75,"sma_60":3130.92,"sma_120":3322.38},{"date":"2025-01-10","open":2954,"high":2974,"low":2935,"close":2969,"volume":35711,"rsi_14":52.0,"sma_20":2973.25,"sma_60":3123.17,"sma_120":3315.79},{"date":"2025-01-13","open":2969,"high":2984,"low":2935,"close":2950,"volume":20990,"rsi_14":51.32,"sma_20":2977.75,"sma_60":3114.42,"sma_120":3309.12},{"date":"2025-01-14","open":2954,"high":2984,"low":2940,"close":2979,"volume":30759,"rsi_14":63.38,"sma_20":2981.5,"sma_60":3106.83,"sma_120":3303.58},{"date":"2025-01-15","open":2979,"high":2989,"low":2935,"close":2954,"volume":38769,"rsi_14":55.07,"sma_20":2983.25,"sma_60":3099.5,"sma_120":3297.92},{"date":"2025-01-16","open":2959,"high":2984,"low":2940,"close":2954,"volume":19191,"rsi_14":54.41,"sma_20":2984.25,"sma_60":3092.42,"sma_120":3292.42},{"date":"2025-01-17","open":2974,"high":2974,"low":2920,"close":2935,"volume":33013,"rsi_14":49.28,"sma_20":2983.5,"sma_60":3085.42,"sma_120":3287.21},{"date":"2025-01-20","open":2925,"high":2994,"low":2915,"close":2920,"volume":34643,"rsi_14":61.82,"sma_20":2981.75,"sma_60":3077.75,"sma_120":3282.08},{"date":"2025-01-21","open":2935,"high":2950,"low":2900,"close":2945,"volume":34942,"rsi_14":68.42,"sma_20":2982.0,"sma_60":3071.25,"sma_120":3277.08},{"date":"2025-01-22","open":2954,"high":2954,"low":2920,"close":2935,"volume":18725,"rsi_14":61.54,"sma_20":2984.5,"sma_60":3064.5,"sma_120":3271.62},{"date":"2025-01-23","open":2950,"high":2950,"low":2876,"close":2935,"volume":31548,"rsi_14":57.45,"sma_20":2985.25,"sma_60":3057.33,"sma_120":3266.54},{"date":"2025-01-24","open":2935,"high":2935,"low":2876,"close":2930,"volume":39348,"rsi_14":53.33,"sma_20":2985.5,"sma_60":3050.25,"sma_120":3261.29},{"date":"2025-01-31","open":2900,"high":2930,"low":2900,"close":2900,"volume":13687,"rsi_14":37.21,"sma_20":2983.5,"sma_60":3042.67,"sma_120":3255.17},{"date":"2025-02-03","open":2896,"high":2896,"low":2797,"close":2797,"volume":40999,"rsi_14":22.58,"sma_20":2980.5,"sma_60":3033.33,"sma_120":3248.33},{"date":"2025-02-04","open":2881,"high":2881,"low":2807,"close":2822,"volume":28141,"rsi_14":29.23,"sma_20":2979.5,"sma_60":3024.83,"sma_120":3241.42},{"date":"2025-02-05","open":2807,"high":2861,"low":2797,"close":2842,"volume":42460,"rsi_14":30.3,"sma_20":2977.75,"sma_60":3016.58,"sma_120":3234.92},{"date":"2025-02-06","open":2842,"high":2861,"low":2827,"close":2842,"volume":44319,"rsi_14":32.26,"sma_20":2974.75,"sma_60":3007.92,"sma_120":3229.42},{"date":"2025-02-07","open":2837,"high":2851,"low":2817,"close":2851,"volume":26089,"rsi_14":27.59,"sma_20":2971.5,"sma_60":2999.92,"sma_120":3226.79},{"date":"2025-02-10","open":2896,"high":2896,"low":2817,"close":2842,"volume":19770,"rsi_14":29.09,"sma_20":2965.75,"sma_60":2991.83,"sma_120":3223.67},{"date":"2025-02-11","open":2817,"high":2846,"low":2817,"close":2837,"volume":16895,"rsi_14":28.57,"sma_20":2959.25,"sma_60":2983.75,"sma_120":3219.5},{"date":"2025-02-12","open":2856,"high":2856,"low":2802,"close":2827,"volume":32884,"rsi_14":29.63,"sma_20":2952.75,"sma_60":2975.42,"sma_120":3215.12},{"date":"2025-02-13","open":2817,"high":2871,"low":2817,"close":2851,"volume":22016,"rsi_14":37.5,"sma_20":2946.75,"sma_60":2969.5,"sma_120":3211.0},{"date":"2025-02-14","open":2851,"high":2856,"low":2822,"close":2842,"volume":27929,"rsi_14":30.19,"sma_20":2941.25,"sma_60":2966.08,"sma_120":3206.29},{"date":"2025-02-17","open":2856,"high":2856,"low":2817,"close":2837,"volume":19352,"rsi_14":30.77,"sma_20":2934.0,"sma_60":2963.5,"sma_120":3201.33},{"date":"2025-02-18","open":2861,"high":2861,"low":2822,"close":2837,"volume":12141,"rsi_14":30.77,"sma_20":2928.0,"sma_60":2959.17,"sma_120":3195.83},{"date":"2025-02-19","open":2856,"high":2856,"low":2827,"close":2851,"volume":25107,"rsi_14":35.19,"sma_20":2922.75,"sma_60":2957.58,"sma_120":3190.88},{"date":"2025-02-20","open":2856,"high":2866,"low":2842,"close":2866,"volume":45162,"rsi_14":43.14,"sma_20":2919.25,"sma_60":2957.25,"sma_120":3185.54},{"date":"2025-02-21","open":2861,"high":2920,"low":2861,"close":2920,"volume":28634,"rsi_14":80.49,"sma_20":2919.25,"sma_60":2957.5,"sma_120":3180.33},{"date":"2025-02-24","open":2920,"high":2925,"low":2876,"close":2925,"volume":15027,"rsi_14":78.38,"sma_20":2918.25,"sma_60":2957.83,"sma_120":3175.29},{"date":"2025-02-25","open":2886,"high":2905,"low":2866,"close":2886,"volume":33885,"rsi_14":60.98,"sma_20":2915.75,"sma_60":2956.92,"sma_120":3170.0},{"date":"2025-02-26","open":2896,"high":2910,"low":2846,"close":2910,"volume":35567,"rsi_14":65.22,"sma_20":2914.5,"sma_60":2955.42,"sma_120":3164.83},{"date":"2025-02-27","open":2896,"high":2954,"low":2891,"close":2935,"volume":35511,"rsi_14":67.35,"sma_20":2914.75,"sma_60":2954.42,"sma_120":3160.12},{"date":"2025-02-28","open":2925,"high":2925,"low":2827,"close":2866,"volume":82342,"rsi_14":54.1,"sma_20":2913.0,"sma_60":2952.0,"sma_120":3155.04},{"date":"2025-03-04","open":2797,"high":2910,"low":2797,"close":2891,"volume":36500,"rsi_14":58.46,"sma_20":2917.75,"sma_60":2949.75,"sma_120":3150.33},{"date":"2025-03-05","open":2891,"high":2930,"low":2891,"close":2925,"volume":19830,"rsi_14":64.29,"sma_20":2923.0,"sma_60":2948.83,"sma_120":3146.0},{"date":"2025-03-06","open":2945,"high":2945,"low":2905,"close":2925,"volume":17442,"rsi_14":61.54,"sma_20":2927.25,"sma_60":2948.25,"sma_120":3141.42},{"date":"2025-03-07","open":2920,"high":2930,"low":2900,"close":2925,"volume":13733,"rsi_14":63.49,"sma_20":2931.5,"sma_60":2947.5,"sma_120":3136.83},{"date":"2025-03-10","open":2925,"high":2925,"low":2866,"close":2900,"volume":14288,"rsi_14":59.7,"sma_20":2934.0,"sma_60":2947.17,"sma_120":3132.04},{"date":"2025-03-11","open":2788,"high":2905,"low":2788,"close":2896,"volume":17965,"rsi_14":58.82,"sma_20":2936.75,"sma_60":2947.17,"sma_120":3128.21},{"date":"2025-03-12","open":2920,"high":2920,"low":2861,"close":2876,"volume":17878,"rsi_14":53.62,"sma_20":2938.75,"sma_60":2948.42,"sma_120":3124.33},{"date":"2025-03-13","open":2876,"high":2900,"low":2861,"close":2886,"volume":10063,"rsi_14":52.94,"sma_20":2941.75,"sma_60":2952.75,"sma_120":3121.0},{"date":"2025-03-14","open":2905,"high":2905,"low":2851,"close":2881,"volume":25011,"rsi_14":43.1,"sma_20":2943.25,"sma_60":2954.42,"sma_120":3117.38},{"date":"2025-03-17","open":2905,"high":2905,"low":2856,"close":2866,"volume":17870,"rsi_14":40.0,"sma_20":2944.5,"sma_60":2954.5,"sma_120":3114.04},{"date":"2025-03-18","open":2856,"high":2891,"low":2856,"close":2881,"volume":15282,"rsi_14":49.09,"sma_20":2946.75,"sma_60":2954.08,"sma_120":3110.75},{"date":"2025-03-19","open":2881,"high":2896,"low":2871,"close":2896,"volume":15034,"rsi_14":47.17,"sma_20":2949.75,"sma_60":2953.67,"sma_120":3107.17},{"date":"2025-03-20","open":2910,"high":2910,"low":2886,"close":2900,"volume":16342,"rsi_14":42.86,"sma_20":2952.25,"sma_60":2953.08,"sma_120":3103.33},{"date":"2025-03-21","open":2871,"high":2905,"low":2856,"close":2900,"volume":29074,"rsi_14":60.0,"sma_20":2954.0,"sma_60":2952.25,"sma_120":3099.21},{"date":"2025-03-24","open":2900,"high":2925,"low":2876,"close":2910,"volume":24758,"rsi_14":56.25,"sma_20":2953.5,"sma_60":2951.5,"sma_120":3094.75},{"date":"2025-03-25","open":2964,"high":3062,"low":2935,"close":2945,"volume":203867,"rsi_14":56.25,"sma_20":2954.5,"sma_60":2951.58,"sma_120":3090.92},{"date":"2025-03-26","open":3004,"high":3023,"low":2940,"close":2954,"volume":105485,"rsi_14":58.82,"sma_20":2958.0,"sma_60":2952.75,"sma_120":3087.0},{"date":"2025-03-27","open":2954,"high":2969,"low":2920,"close":2959,"volume":32309,"rsi_14":60.0,"sma_20":2960.5,"sma_60":2953.42,"sma_120":3083.25},{"date":"2025-03-28","open":2964,"high":2964,"low":2896,"close":2920,"volume":26078,"rsi_14":55.26,"sma_20":2959.75,"sma_60":2953.33,"sma_120":3078.92},{"date":"2025-03-31","open":2915,"high":2920,"low":2842,"close":2891,"volume":44045,"rsi_14":48.84,"sma_20":2961.0,"sma_60":2952.5,"sma_120":3074.33},{"date":"2025-04-01","open":2842,"high":2925,"low":2842,"close":2925,"volume":15419,"rsi_14":60.87,"sma_20":2962.75,"sma_60":2953.67,"sma_120":3070.46},{"date":"2025-04-02","open":2925,"high":2930,"low":2876,"close":2915,"volume":13195,"rsi_14":56.52,"sma_20":2962.25,"sma_60":2954.92,"sma_120":3066.5},{"date":"2025-04-03","open":2905,"high":2905,"low":2842,"close":2881,"volume":12926,"rsi_14":50.0,"sma_20":2960.0,"sma_60":2955.0,"sma_120":3062.25},{"date":"2025-04-04","open":2871,"high":2891,"low":2846,"close":2891,"volume":13436,"rsi_14":54.9,"sma_20":2958.25,"sma_60":2954.83,"sma_120":3058.04},{"date":"2025-04-07","open":2861,"high":2861,"low":2739,"close":2778,"volume":70043,"rsi_14":35.21,"sma_20":2952.0,"sma_60":2952.5,"sma_120":3052.79},{"date":"2025-04-08","open":2807,"high":2807,"low":2748,"close":2793,"volume":31321,"rsi_14":35.21,"sma_20":2946.75,"sma_60":2949.75,"sma_120":3047.71},{"date":"2025-04-09","open":2788,"high":2788,"low":2714,"close":2719,"volume":28645,"rsi_14":28.24,"sma_20":2938.75,"sma_60":2945.58,"sma_120":3042.0},{"date":"2025-04-10","open":2748,"high":2846,"low":2748,"close":2837,"volume":36468,"rsi_14":44.04,"sma_20":2936.25,"sma_60":2943.58,"sma_120":3037.25},{"date":"2025-04-11","open":2817,"high":2832,"low":2793,"close":2817,"volume":55870,"rsi_14":41.44,"sma_20":2933.0,"sma_60":2941.0,"sma_120":3032.08},{"date":"2025-04-14","open":2817,"high":2846,"low":2812,"close":2842,"volume":12374,"rsi_14":40.37,"sma_20":2931.75,"sma_60":2939.17,"sma_120":3026.79},{"date":"2025-04-15","open":2876,"high":2900,"low":2842,"close":2861,"volume":38656,"rsi_14":41.44,"sma_20":2930.75,"sma_60":2937.17,"sma_120":3022.0},{"date":"2025-04-16","open":2861,"high":2866,"low":2832,"close":2837,"volume":20123,"rsi_14":39.13,"sma_20":2927.75,"sma_60":2935.17,"sma_120":3017.33},{"date":"2025-04-17","open":2827,"high":2881,"low":2827,"close":2876,"volume":31719,"rsi_14":46.09,"sma_20":2926.5,"sma_60":2933.83,"sma_120":3013.12},{"date":"2025-04-18","open":2856,"high":2891,"low":2851,"close":2886,"volume":23407,"rsi_14":49.55,"sma_20":2925.75,"sma_60":2933.0,"sma_120":3009.21},{"date":"2025-04-21","open":2881,"high":2896,"low":2837,"close":2881,"volume":24273,"rsi_14":45.71,"sma_20":2924.25,"sma_60":2932.33,"sma_120":3005.04},{"date":"2025-04-22","open":2881,"high":2891,"low":2846,"close":2861,"volume":27127,"rsi_14":44.86,"sma_20":2920.0,"sma_60":2930.92,"sma_120":3001.08},{"date":"2025-04-23","open":2891,"high":2896,"low":2861,"close":2881,"volume":25508,"rsi_14":50.0,"sma_20":2916.25,"sma_60":2930.0,"sma_120":2997.25},{"date":"2025-04-24","open":2896,"high":2925,"low":2886,"close":2905,"volume":70075,"rsi_14":51.4,"sma_20":2913.5,"sma_60":2929.5,"sma_120":2993.42},{"date":"2025-04-25","open":2896,"high":2925,"low":2896,"close":2925,"volume":44495,"rsi_14":67.05,"sma_20":2913.75,"sma_60":2929.42,"sma_120":2989.83},{"date":"2025-04-28","open":2925,"high":2940,"low":2900,"close":2925,"volume":17699,"rsi_14":65.88,"sma_20":2915.5,"sma_60":2929.83,"sma_120":2986.25},{"date":"2025-04-29","open":2930,"high":3013,"low":2896,"close":2945,"volume":57251,"rsi_14":81.08,"sma_20":2916.5,"sma_60":2932.33,"sma_120":2982.83},{"date":"2025-04-30","open":2945,"high":2954,"low":2900,"close":2925,"volume":19285,"rsi_14":66.67,"sma_20":2917.0,"sma_60":2934.08,"sma_120":2979.46},{"date":"2025-05-02","open":2915,"high":2945,"low":2881,"close":2915,"volume":12105,"rsi_14":69.23,"sma_20":2918.75,"sma_60":2935.33,"sma_120":2975.96},{"date":"2025-05-07","open":2915,"high":2954,"low":2866,"close":2940,"volume":16518,"rsi_14":69.23,"sma_20":2921.25,"sma_60":2937.0,"sma_120":2972.46},{"date":"2025-05-08","open":2925,"high":2950,"low":2910,"close":2935,"volume":8851,"rsi_14":65.31,"sma_20":2929.25,"sma_60":2938.42,"sma_120":2969.17},{"date":"2025-05-09","open":2935,"high":2950,"low":2900,"close":2930,"volume":12572,"rsi_14":71.11,"sma_20":2936.25,"sma_60":2939.92,"sma_120":2965.88},{"date":"2025-05-12","open":2930,"high":2945,"low":2900,"close":2935,"volume":44722,"rsi_14":65.79,"sma_20":2947.25,"sma_60":2941.58,"sma_120":2962.67},{"date":"2025-05-13","open":2935,"high":2945,"low":2871,"close":2915,"volume":67204,"rsi_14":57.5,"sma_20":2951.25,"sma_60":2943.08,"sma_120":2959.25},{"date":"2025-05-14","open":2910,"high":2940,"low":2905,"close":2925,"volume":53033,"rsi_14":60.98,"sma_20":2956.75,"sma_60":2944.33,"sma_120":2956.92},{"date":"2025-05-15","open":2945,"high":2945,"low":2905,"close":2915,"volume":60606,"rsi_14":64.1,"sma_20":2960.5,"sma_60":2945.58,"sma_120":2955.83},{"date":"2025-05-16","open":2920,"high":3082,"low":2896,"close":2935,"volume":113898,"rsi_14":64.1,"sma_20":2964.25,"sma_60":2947.25,"sma_120":2955.38},{"date":"2025-05-19","open":2935,"high":2974,"low":2920,"close":2950,"volume":41584,"rsi_14":62.16,"sma_20":2970.0,"sma_60":2949.17,"sma_120":2954.17},{"date":"2025-05-20","open":2935,"high":2950,"low":2896,"close":2930,"volume":36332,"rsi_14":51.35,"sma_20":2972.75,"sma_60":2950.5,"sma_120":2954.04},{"date":"2025-05-21","open":2930,"high":2959,"low":2915,"close":2954,"volume":31112,"rsi_14":57.14,"sma_20":2976.25,"sma_60":2952.0,"sma_120":2954.62},{"date":"2025-05-22","open":2964,"high":2964,"low":2905,"close":2920,"volume":22420,"rsi_14":44.44,"sma_20":2978.25,"sma_60":2952.0,"sma_120":2954.75},{"date":"2025-05-23","open":2910,"high":2940,"low":2910,"close":2940,"volume":12413,"rsi_14":53.33,"sma_20":2982.25,"sma_60":2952.25,"sma_120":2955.04},{"date":"2025-05-26","open":2940,"high":2940,"low":2896,"close":2930,"volume":24537,"rsi_14":53.33,"sma_20":2984.75,"sma_60":2953.0,"sma_120":2954.96},{"date":"2025-05-27","open":2925,"high":2925,"low":2881,"close":2886,"volume":25616,"rsi_14":38.78,"sma_20":2983.75,"sma_60":2952.58,"sma_120":2954.0},{"date":"2025-05-28","open":2896,"high":2930,"low":2891,"close":2920,"volume":19666,"rsi_14":47.27,"sma_20":2983.5,"sma_60":2952.33,"sma_120":2953.38},{"date":"2025-05-29","open":2920,"high":2925,"low":2891,"close":2920,"volume":34818,"rsi_14":48.15,"sma_20":2983.25,"sma_60":2953.25,"sma_120":2952.62},{"date":"2025-05-30","open":2925,"high":2930,"low":2900,"close":2915,"volume":20880,"rsi_14":46.3,"sma_20":2981.75,"sma_60":2953.67,"sma_120":2951.71},{"date":"2025-06-02","open":2915,"high":2915,"low":2871,"close":2886,"volume":54670,"rsi_14":44.64,"sma_20":2979.75,"sma_60":2953.0,"sma_120":2950.92},{"date":"2025-06-04","open":2886,"high":2925,"low":2866,"close":2910,"volume":26374,"rsi_14":47.46,"sma_20":2979.5,"sma_60":2952.75,"sma_120":2950.5},{"date":"2025-06-05","open":2896,"high":2925,"low":2891,"close":2920,"volume":33641,"rsi_14":50.85,"sma_20":2978.5,"sma_60":2952.67,"sma_120":2950.08},{"date":"2025-06-09","open":2920,"high":2954,"low":2920,"close":2940,"volume":73061,"rsi_14":50.85,"sma_20":2978.75,"sma_60":2953.33,"sma_120":2950.25},{"date":"2025-06-10","open":2940,"high":2964,"low":2935,"close":2954,"volume":60326,"rsi_14":50.85,"sma_20":2980.0,"sma_60":2954.33,"sma_120":2950.75},{"date":"2025-06-11","open":2935,"high":2979,"low":2930,"close":2964,"volume":39740,"rsi_14":56.14,"sma_20":2981.5,"sma_60":2955.83,"sma_120":2952.12},{"date":"2025-06-12","open":2969,"high":2999,"low":2945,"close":2964,"volume":49841,"rsi_14":51.92,"sma_20":2984.0,"sma_60":2957.17,"sma_120":2954.96},{"date":"2025-06-13","open":2969,"high":2969,"low":2891,"close":2905,"volume":74203,"rsi_14":47.37,"sma_20":2983.0,"sma_60":2957.58,"sma_120":2956.0},{"date":"2025-06-16","open":2905,"high":2935,"low":2881,"close":2935,"volume":28209,"rsi_14":49.15,"sma_20":2984.0,"sma_60":2958.75,"sma_120":2956.62},{"date":"2025-06-17","open":2935,"high":2945,"low":2876,"close":2891,"volume":35604,"rsi_14":43.94,"sma_20":2981.75,"sma_60":2958.92,"sma_120":2956.5},{"date":"2025-06-18","open":2886,"high":2920,"low":2851,"close":2851,"volume":106772,"rsi_14":44.62,"sma_20":2976.75,"sma_60":2958.17,"sma_120":2955.92},{"date":"2025-06-19","open":2861,"high":2886,"low":2846,"close":2856,"volume":40172,"rsi_14":38.98,"sma_20":2973.0,"sma_60":2957.42,"sma_120":2955.25},{"date":"2025-06-20","open":2915,"high":2915,"low":2851,"close":2866,"volume":57018,"rsi_14":40.98,"sma_20":2968.5,"sma_60":2956.83,"sma_120":2954.54},{"date":"2025-06-23","open":2866,"high":2896,"low":2832,"close":2856,"volume":62777,"rsi_14":40.32,"sma_20":2965.25,"sma_60":2955.92,"sma_120":2953.71},{"date":"2025-06-24","open":2856,"high":2910,"low":2856,"close":2866,"volume":55463,"rsi_14":46.55,"sma_20":2961.5,"sma_60":2954.58,"sma_120":2953.08},{"date":"2025-06-25","open":2866,"high":2920,"low":2866,"close":2881,"volume":33309,"rsi_14":44.64,"sma_20":2959.0,"sma_60":2953.33,"sma_120":2953.04},{"date":"2025-06-26","open":2881,"high":2920,"low":2846,"close":2881,"volume":49833,"rsi_14":42.59,"sma_20":2958.75,"sma_60":2952.0,"sma_120":2952.71},{"date":"2025-06-27","open":2881,"high":2886,"low":2837,"close":2851,"volume":39482,"rsi_14":33.93,"sma_20":2955.25,"sma_60":2950.83,"sma_120":2952.08},{"date":"2025-06-30","open":2842,"high":2876,"low":2842,"close":2856,"volume":15366,"rsi_14":31.48,"sma_20":2952.0,"sma_60":2950.25,"sma_120":2951.38},{"date":"2025-07-01","open":2856,"high":2891,"low":2851,"close":2871,"volume":62578,"rsi_14":32.73,"sma_20":2949.75,"sma_60":2949.33,"sma_120":2951.5},{"date":"2025-07-02","open":2900,"high":2900,"low":2851,"close":2861,"volume":40450,"rsi_14":31.58,"sma_20":2948.5,"sma_60":2948.42,"sma_120":2951.67},{"date":"2025-07-03","open":2866,"high":2900,"low":2866,"close":2886,"volume":44130,"rsi_14":46.0,"sma_20":2947.25,"sma_60":2948.5,"sma_120":2951.75},{"date":"2025-07-04","open":2886,"high":2915,"low":2866,"close":2871,"volume":20576,"rsi_14":36.17,"sma_20":2944.75,"sma_60":2948.17,"sma_120":2951.5},{"date":"2025-07-07","open":2876,"high":2964,"low":2856,"close":2905,"volume":63751,"rsi_14":53.33,"sma_20":2943.0,"sma_60":2950.33,"sma_120":2951.42},{"date":"2025-07-08","open":2876,"high":2915,"low":2871,"close":2900,"volume":23329,"rsi_14":63.16,"sma_20":2940.25,"sma_60":2952.17,"sma_120":2950.96},{"date":"2025-07-09","open":2900,"high":2905,"low":2866,"close":2886,"volume":13966,"rsi_14":57.5,"sma_20":2936.25,"sma_60":2955.0,"sma_120":2950.29},{"date":"2025-07-10","open":2886,"high":2930,"low":2886,"close":2920,"volume":30993,"rsi_14":62.22,"sma_20":2934.0,"sma_60":2956.42,"sma_120":2950.0},{"date":"2025-07-11","open":2925,"high":2930,"low":2856,"close":2925,"volume":44385,"rsi_14":65.91,"sma_20":2935.0,"sma_60":2958.25,"sma_120":2949.62},{"date":"2025-07-14","open":2920,"high":2940,"low":2905,"close":2930,"volume":46455,"rsi_14":65.12,"sma_20":2934.75,"sma_60":2959.75,"sma_120":2949.46},{"date":"2025-07-15","open":2930,"high":2930,"low":2905,"close":2920,"volume":15987,"rsi_14":59.52,"sma_20":2936.25,"sma_60":2960.75,"sma_120":2948.96},{"date":"2025-07-16","open":2920,"high":2925,"low":2891,"close":2920,"volume":26690,"rsi_14":59.52,"sma_20":2939.75,"sma_60":2962.17,"sma_120":2948.67},{"date":"2025-07-17","open":2915,"high":2935,"low":2896,"close":2930,"volume":26132,"rsi_14":71.05,"sma_20":2943.5,"sma_60":2963.08,"sma_120":2948.46},{"date":"2025-07-18","open":2930,"high":2935,"low":2905,"close":2930,"volume":24634,"rsi_14":70.27,"sma_20":2946.75,"sma_60":2963.83,"sma_120":2948.42},{"date":"2025-07-21","open":2930,"high":2940,"low":2915,"close":2925,"volume":24510,"rsi_14":65.71,"sma_20":2950.25,"sma_60":2964.58,"sma_120":2948.46},{"date":"2025-07-22","open":2930,"high":2940,"low":2881,"close":2940,"volume":31188,"rsi_14":72.22,"sma_20":2954.0,"sma_60":2965.92,"sma_120":2948.42},{"date":"2025-07-23","open":2940,"high":2959,"low":2915,"close":2925,"volume":65531,"rsi_14":61.76,"sma_20":2956.25,"sma_60":2966.67,"sma_120":2948.33},{"date":"2025-07-24","open":2925,"high":2950,"low":2905,"close":2930,"volume":275195,"rsi_14":68.75,"sma_20":2958.75,"sma_60":2967.08,"sma_120":2948.29},{"date":"2025-07-25","open":2959,"high":3062,"low":2910,"close":2940,"volume":505633,"rsi_14":62.96,"sma_20":2963.25,"sma_60":2967.33,"sma_120":2948.38},{"date":"2025-07-28","open":3008,"high":3008,"low":2896,"close":2905,"volume":90274,"rsi_14":51.52,"sma_20":2965.75,"sma_60":2967.0,"sma_120":2948.42},{"date":"2025-07-29","open":2905,"high":2925,"low":2896,"close":2915,"volume":28632,"rsi_14":59.38,"sma_20":2968.0,"sma_60":2966.5,"sma_120":2949.42},{"date":"2025-07-30","open":2920,"high":2984,"low":2905,"close":2964,"volume":61590,"rsi_14":62.86,"sma_20":2973.25,"sma_60":2967.17,"sma_120":2950.62},{"date":"2025-07-31","open":2964,"high":3013,"low":2920,"close":2945,"volume":50906,"rsi_14":55.26,"sma_20":2976.25,"sma_60":2967.67,"sma_120":2951.5},{"date":"2025-08-01","open":2940,"high":2940,"low":2856,"close":2856,"volume":114377,"rsi_14":36.36,"sma_20":2975.5,"sma_60":2966.25,"sma_120":2951.62},{"date":"2025-08-04","open":2856,"high":2881,"low":2837,"close":2866,"volume":20898,"rsi_14":40.0,"sma_20":2973.5,"sma_60":2965.08,"sma_120":2951.75},{"date":"2025-08-05","open":2876,"high":2900,"low":2871,"close":2881,"volume":22946,"rsi_14":43.1,"sma_20":2972.5,"sma_60":2964.25,"sma_120":2952.08},{"date":"2025-08-06","open":2871,"high":2891,"low":2856,"close":2891,"volume":31047,"rsi_14":43.1,"sma_20":2972.75,"sma_60":2963.5,"sma_120":2952.54},{"date":"2025-08-07","open":2905,"high":2905,"low":2876,"close":2886,"volume":21556,"rsi_14":42.37,"sma_20":2971.0,"sma_60":2963.0,"sma_120":2953.04},{"date":"2025-08-08","open":2886,"high":2896,"low":2871,"close":2881,"volume":14869,"rsi_14":42.37,"sma_20":2968.75,"sma_60":2962.25,"sma_120":2953.29},{"date":"2025-08-11","open":2881,"high":2905,"low":2876,"close":2876,"volume":22685,"rsi_14":38.6,"sma_20":2966.0,"sma_60":2961.58,"sma_120":2953.58},{"date":"2025-08-12","open":2871,"high":2891,"low":2861,"close":2886,"volume":13476,"rsi_14":42.86,"sma_20":2964.25,"sma_60":2960.75,"sma_120":2954.0},{"date":"2025-08-13","open":2886,"high":2896,"low":2876,"close":2881,"volume":27235,"rsi_14":41.07,"sma_20":2962.25,"sma_60":2959.58,"sma_120":2954.38},{"date":"2025-08-14","open":2886,"high":2896,"low":2866,"close":2891,"volume":44761,"rsi_14":41.07,"sma_20":2960.25,"sma_60":2958.92,"sma_120":2954.71},{"date":"2025-08-18","open":2891,"high":2891,"low":2827,"close":2856,"volume":66629,"rsi_14":41.07,"sma_20":2956.5,"sma_60":2957.25,"sma_120":2954.62},{"date":"2025-08-19","open":2856,"high":2856,"low":2817,"close":2837,"volume":26244,"rsi_14":36.21,"sma_20":2952.0,"sma_60":2955.83,"sma_120":2953.92},{"date":"2025-08-20","open":2817,"high":2832,"low":2797,"close":2832,"volume":33700,"rsi_14":22.45,"sma_20":2946.5,"sma_60":2954.0,"sma_120":2953.12},{"date":"2025-08-21","open":2837,"high":2891,"low":2837,"close":2861,"volume":43128,"rsi_14":33.33,"sma_20":2943.25,"sma_60":2952.83,"sma_120":2952.92},{"date":"2025-08-22","open":2837,"high":2871,"low":2827,"close":2827,"volume":22656,"rsi_14":42.5,"sma_20":2938.0,"sma_60":2951.83,"sma_120":2952.21},{"date":"2025-08-25","open":2827,"high":2846,"low":2797,"close":2817,"volume":22914,"rsi_14":37.5,"sma_20":2931.75,"sma_60":2950.08,"sma_120":2951.21},{"date":"2025-08-26","open":2817,"high":2846,"low":2797,"close":2832,"volume":39432,"rsi_14":37.5,"sma_20":2928.0,"sma_60":2948.58,"sma_120":2950.92},{"date":"2025-08-27","open":2827,"high":2837,"low":2807,"close":2822,"volume":18654,"rsi_14":32.5,"sma_20":2923.25,"sma_60":2947.0,"sma_120":2950.33},{"date":"2025-08-28","open":2822,"high":2837,"low":2807,"close":2812,"volume":12243,"rsi_14":31.71,"sma_20":2915.5,"sma_60":2945.75,"sma_120":2949.38},{"date":"2025-08-29","open":2812,"high":2822,"low":2797,"close":2822,"volume":29652,"rsi_14":35.71,"sma_20":2909.25,"sma_60":2944.25,"sma_120":2948.5},{"date":"2025-09-01","open":2827,"high":2827,"low":2778,"close":2778,"volume":28557,"rsi_14":30.0,"sma_20":2905.25,"sma_60":2941.83,"sma_120":2947.25},{"date":"2025-09-02","open":2753,"high":2807,"low":2748,"close":2793,"volume":17047,"rsi_14":31.37,"sma_20":2901.5,"sma_60":2939.33,"sma_120":2946.33},{"date":"2025-09-03","open":2793,"high":2827,"low":2778,"close":2788,"volume":9319,"rsi_14":31.37,"sma_20":2896.75,"sma_60":2936.5,"sma_120":2945.42},{"date":"2025-09-04","open":2788,"high":2817,"low":2743,"close":2743,"volume":53051,"rsi_14":24.14,"sma_20":2889.25,"sma_60":2932.75,"sma_120":2944.29},{"date":"2025-09-05","open":2812,"high":2812,"low":2748,"close":2753,"volume":27370,"rsi_14":30.19,"sma_20":2882.5,"sma_60":2929.17,"sma_120":2943.17},{"date":"2025-09-08","open":2753,"high":2793,"low":2748,"close":2768,"volume":22174,"rsi_14":36.54,"sma_20":2876.75,"sma_60":2926.83,"sma_120":2942.21},{"date":"2025-09-09","open":2753,"high":2778,"low":2753,"close":2778,"volume":14612,"rsi_14":39.62,"sma_20":2871.75,"sma_60":2924.17,"sma_120":2941.46},{"date":"2025-09-10","open":2773,"high":2773,"low":2748,"close":2753,"volume":23712,"rsi_14":28.85,"sma_20":2865.0,"sma_60":2921.83,"sma_120":2940.38},{"date":"2025-09-11","open":2743,"high":2763,"low":2739,"close":2758,"volume":93187,"rsi_14":34.78,"sma_20":2858.75,"sma_60":2920.25,"sma_120":2939.21},{"date":"2025-09-12","open":2758,"high":2758,"low":2724,"close":2734,"volume":74661,"rsi_14":32.65,"sma_20":2850.75,"sma_60":2918.17,"sma_120":2937.79},{"date":"2025-09-15","open":2729,"high":2734,"low":2719,"close":2729,"volume":61104,"rsi_14":27.66,"sma_20":2844.25,"sma_60":2915.83,"sma_120":2936.33},{"date":"2025-09-16","open":2753,"high":2753,"low":2699,"close":2704,"volume":58632,"rsi_14":26.0,"sma_20":2837.5,"sma_60":2913.25,"sma_120":2934.58},{"date":"2025-09-17","open":2709,"high":2763,"low":2685,"close":2753,"volume":65135,"rsi_14":39.66,"sma_20":2833.5,"sma_60":2911.33,"sma_120":2932.96},{"date":"2025-09-18","open":2763,"high":2763,"low":2743,"close":2748,"volume":27894,"rsi_14":35.59,"sma_20":2827.25,"sma_60":2908.92,"sma_120":2931.12},{"date":"2025-09-19","open":2790,"high":2805,"low":2750,"close":2795,"volume":26606,"rsi_14":43.14,"sma_20":2823.0,"sma_60":2906.58,"sma_120":2929.29},{"date":"2025-09-22","open":2714,"high":2743,"low":2699,"close":2719,"volume":35331,"rsi_14":35.85,"sma_20":2818.0,"sma_60":2904.33,"sma_120":2927.58},{"date":"2025-09-23","open":2719,"high":2719,"low":2670,"close":2680,"volume":37784,"rsi_14":31.67,"sma_20":2810.25,"sma_60":2901.33,"sma_120":2925.79},{"date":"2025-09-24","open":2689,"high":2689,"low":2635,"close":2640,"volume":63226,"rsi_14":32.2,"sma_20":2801.0,"sma_60":2897.42,"sma_120":2923.38},{"date":"2025-09-25","open":2650,"high":2655,"low":2616,"close":2645,"volume":17143,"rsi_14":31.03,"sma_20":2792.5,"sma_60":2893.75,"sma_120":2921.08},{"date":"2025-09-26","open":2640,"high":2645,"low":2606,"close":2606,"volume":28420,"rsi_14":23.81,"sma_20":2781.5,"sma_60":2889.0,"sma_120":2918.75},{"date":"2025-09-29","open":2606,"high":2650,"low":2601,"close":2626,"volume":24631,"rsi_14":26.15,"sma_20":2773.75,"sma_60":2884.83,"sma_120":2916.5},{"date":"2025-09-30","open":2631,"high":2655,"low":2621,"close":2631,"volume":6844,"rsi_14":29.51,"sma_20":2765.5,"sma_60":2880.17,"sma_120":2915.25},{"date":"2025-10-01","open":2631,"high":2655,"low":2621,"close":2631,"volume":8930,"rsi_14":28.33,"sma_20":2757.5,"sma_60":2875.58,"sma_120":2913.88},{"date":"2025-10-02","open":2626,"high":2645,"low":2601,"close":2616,"volume":23161,"rsi_14":30.36,"sma_20":2751.5,"sma_60":2871.17,"sma_120":2913.08},{"date":"2025-10-10","open":2606,"high":2616,"low":2596,"close":2601,"volume":33046,"rsi_14":28.33,"sma_20":2743.75,"sma_60":2865.75,"sma_120":2911.08},{"date":"2025-10-13","open":2601,"high":2611,"low":2572,"close":2596,"volume":32528,"rsi_14":30.36,"sma_20":2735.0,"sma_60":2860.17,"sma_120":2909.21},{"date":"2025-10-14","open":2577,"high":2606,"low":2577,"close":2596,"volume":21219,"rsi_14":15.22,"sma_20":2725.75,"sma_60":2854.5,"sma_120":2907.12},{"date":"2025-10-15","open":2601,"high":2635,"low":2591,"close":2626,"volume":13622,"rsi_14":26.53,"sma_20":2719.25,"sma_60":2849.5,"sma_120":2905.12},{"date":"2025-10-16","open":2640,"high":2910,"low":2626,"close":2699,"volume":1441379,"rsi_14":42.86,"sma_20":2716.25,"sma_60":2845.75,"sma_120":2903.96},{"date":"2025-10-17","open":2689,"high":2689,"low":2645,"close":2665,"volume":93477,"rsi_14":41.54,"sma_20":2712.75,"sma_60":2841.25,"sma_120":2902.17},{"date":"2025-10-20","open":2694,"high":2709,"low":2626,"close":2660,"volume":44244,"rsi_14":46.55,"sma_20":2709.25,"sma_60":2836.67,"sma_120":2900.25},{"date":"2025-10-21","open":2665,"high":2709,"low":2660,"close":2660,"volume":42861,"rsi_14":54.0,"sma_20":2707.0,"sma_60":2832.17,"sma_120":2898.38},{"date":"2025-10-22","open":2699,"high":2734,"low":2655,"close":2729,"volume":116770,"rsi_14":63.49,"sma_20":2705.75,"sma_60":2828.58,"sma_120":2897.25},{"date":"2025-10-23","open":2729,"high":2817,"low":2680,"close":2685,"volume":160995,"rsi_14":62.5,"sma_20":2703.0,"sma_60":2824.5,"sma_120":2895.58},{"date":"2025-10-24","open":2694,"high":2724,"low":2670,"close":2689,"volume":40293,"rsi_14":60.66,"sma_20":2700.25,"sma_60":2820.42,"sma_120":2893.75},{"date":"2025-10-27","open":2689,"high":2724,"low":2675,"close":2694,"volume":36497,"rsi_14":60.66,"sma_20":2699.0,"sma_60":2816.25,"sma_120":2891.79},{"date":"2025-10-28","open":2675,"high":2689,"low":2660,"close":2675,"volume":43220,"rsi_14":56.92,"sma_20":2698.75,"sma_60":2812.33,"sma_120":2889.67},{"date":"2025-10-29","open":2680,"high":2704,"low":2660,"close":2685,"volume":24054,"rsi_14":59.09,"sma_20":2701.0,"sma_60":2808.42,"sma_120":2887.46},{"date":"2025-10-30","open":2812,"high":2822,"low":2660,"close":2689,"volume":113372,"rsi_14":64.52,"sma_20":2703.25,"sma_60":2803.75,"sma_120":2885.46},{"date":"2025-10-31","open":2689,"high":2724,"low":2680,"close":2699,"volume":29523,"rsi_14":66.67,"sma_20":2708.0,"sma_60":2799.58,"sma_120":2883.62},{"date":"2025-11-03","open":2680,"high":2694,"low":2631,"close":2635,"volume":89691,"rsi_14":55.26,"sma_20":2708.5,"sma_60":2795.83,"sma_120":2881.04},{"date":"2025-11-04","open":2635,"high":2650,"low":2572,"close":2581,"volume":87871,"rsi_14":44.44,"sma_20":2706.0,"sma_60":2791.0,"sma_120":2878.04},{"date":"2025-11-05","open":2581,"high":2581,"low":2508,"close":2552,"volume":69543,"rsi_14":29.17,"sma_20":2702.0,"sma_60":2785.42,"sma_120":2874.83},{"date":"2025-11-06","open":2552,"high":2586,"low":2527,"close":2542,"volume":30353,"rsi_14":31.34,"sma_20":2697.75,"sma_60":2779.5,"sma_120":2871.5},{"date":"2025-11-07","open":2542,"high":2567,"low":2503,"close":2567,"volume":21910,"rsi_14":36.62,"sma_20":2696.0,"sma_60":2774.08,"sma_120":2868.54},{"date":"2025-11-10","open":2552,"high":2621,"low":2552,"close":2586,"volume":20592,"rsi_14":40.0,"sma_20":2695.5,"sma_60":2769.08,"sma_120":2865.67},{"date":"2025-11-11","open":2621,"high":2621,"low":2581,"close":2581,"volume":21606,"rsi_14":25.81,"sma_20":2694.75,"sma_60":2764.08,"sma_120":2862.83},{"date":"2025-11-12","open":2581,"high":2660,"low":2581,"close":2660,"volume":27413,"rsi_14":46.38,"sma_20":2696.5,"sma_60":2760.25,"sma_120":2860.5},{"date":"2025-11-13","open":2660,"high":2670,"low":2635,"close":2670,"volume":12888,"rsi_14":47.14,"sma_20":2695.0,"sma_60":2756.67,"sma_120":2858.12},{"date":"2025-11-14","open":2660,"high":2665,"low":2631,"close":2635,"volume":17636,"rsi_14":42.11,"sma_20":2693.5,"sma_60":2752.33,"sma_120":2855.62},{"date":"2025-11-17","open":2621,"high":2635,"low":2581,"close":2611,"volume":19741,"rsi_14":41.56,"sma_20":2691.0,"sma_60":2748.17,"sma_120":2852.71},{"date":"2025-11-18","open":2645,"high":2645,"low":2552,"close":2572,"volume":22134,"rsi_14":36.14,"sma_20":2686.5,"sma_60":2743.67,"sma_120":2849.75},{"date":"2025-11-19","open":2572,"high":2591,"low":2527,"close":2567,"volume":8267,"rsi_14":34.94,"sma_20":2678.25,"sma_60":2739.17,"sma_120":2846.58},{"date":"2025-11-20","open":2567,"high":2611,"low":2562,"close":2586,"volume":16042,"rsi_14":36.47,"sma_20":2673.25,"sma_60":2734.5,"sma_120":2843.67},{"date":"2025-11-21","open":2586,"high":2586,"low":2562,"close":2577,"volume":8793,"rsi_14":41.89,"sma_20":2667.5,"sma_60":2730.25,"sma_120":2841.04},{"date":"2025-11-24","open":2577,"high":2591,"low":2552,"close":2581,"volume":6484,"rsi_14":50.0,"sma_20":2661.75,"sma_60":2726.25,"sma_120":2838.17},{"date":"2025-11-25","open":2562,"high":2601,"low":2557,"close":2557,"volume":9138,"rsi_14":50.79,"sma_20":2655.75,"sma_60":2721.58,"sma_120":2835.08},{"date":"2025-11-26","open":2552,"high":2606,"low":2542,"close":2581,"volume":19338,"rsi_14":56.06,"sma_20":2650.5,"sma_60":2717.5,"sma_120":2832.25},{"date":"2025-11-27","open":2557,"high":2586,"low":2552,"close":2557,"volume":18729,"rsi_14":48.48,"sma_20":2643.75,"sma_60":2713.17,"sma_120":2829.46},{"date":"2025-11-28","open":2557,"high":2601,"low":2557,"close":2586,"volume":23338,"rsi_14":50.0,"sma_20":2638.0,"sma_60":2709.17,"sma_120":2826.71},{"date":"2025-12-01","open":2606,"high":2621,"low":2581,"close":2581,"volume":12484,"rsi_14":50.0,"sma_20":2635.25,"sma_60":2705.83,"sma_120":2823.83},{"date":"2025-12-02","open":2581,"high":2645,"low":2581,"close":2586,"volume":15763,"rsi_14":35.85,"sma_20":2635.5,"sma_60":2702.33,"sma_120":2820.83},{"date":"2025-12-03","open":2621,"high":2680,"low":2586,"close":2645,"volume":39807,"rsi_14":46.03,"sma_20":2640.25,"sma_60":2699.92,"sma_120":2818.21},{"date":"2025-12-04","open":2621,"high":2680,"low":2586,"close":2601,"volume":53649,"rsi_14":44.62,"sma_20":2643.25,"sma_60":2697.5,"sma_120":2815.12},{"date":"2025-12-05","open":2601,"high":2689,"low":2601,"close":2670,"volume":38467,"rsi_14":58.11,"sma_20":2648.5,"sma_60":2696.08,"sma_120":2812.62},{"date":"2025-12-08","open":2670,"high":2729,"low":2640,"close":2699,"volume":60411,"rsi_14":68.06,"sma_20":2654.25,"sma_60":2694.92,"sma_120":2810.88},{"date":"2025-12-09","open":2699,"high":2704,"low":2670,"close":2680,"volume":52996,"rsi_14":65.33,"sma_20":2659.25,"sma_60":2693.25,"sma_120":2808.71},{"date":"2025-12-10","open":2680,"high":2689,"low":2670,"close":2675,"volume":11693,"rsi_14":62.5,"sma_20":2660.0,"sma_60":2691.92,"sma_120":2806.88},{"date":"2025-12-11","open":2694,"high":2699,"low":2675,"close":2699,"volume":16539,"rsi_14":66.67,"sma_20":2661.5,"sma_60":2690.92,"sma_120":2805.58},{"date":"2025-12-12","open":2694,"high":2743,"low":2680,"close":2729,"volume":25308,"rsi_14":68.75,"sma_20":2666.25,"sma_60":2690.83,"sma_120":2804.5},{"date":"2025-12-15","open":2665,"high":2719,"low":2665,"close":2714,"volume":13359,"rsi_14":70.51,"sma_20":2671.5,"sma_60":2690.58,"sma_120":2803.21},{"date":"2025-12-16","open":2680,"high":2709,"low":2650,"close":2655,"volume":33595,"rsi_14":58.82,"sma_20":2675.75,"sma_60":2689.75,"sma_120":2801.5},{"date":"2025-12-17","open":2640,"high":2734,"low":2640,"close":2734,"volume":26392,"rsi_14":68.75,"sma_20":2684.25,"sma_60":2689.42,"sma_120":2800.38},{"date":"2025-12-18","open":2724,"high":2753,"low":2670,"close":2739,"volume":49896,"rsi_14":67.03,"sma_20":2692.0,"sma_60":2689.42,"sma_120":2799.17},{"date":"2025-12-19","open":2724,"high":2734,"low":2689,"close":2729,"volume":18394,"rsi_14":66.3,"sma_20":2699.75,"sma_60":2689.17,"sma_120":2797.88},{"date":"2025-12-22","open":2729,"high":2748,"low":2719,"close":2719,"volume":18311,"rsi_14":64.52,"sma_20":2706.75,"sma_60":2689.17,"sma_120":2796.75},{"date":"2025-12-23","open":2729,"high":2748,"low":2645,"close":2689,"volume":22950,"rsi_14":55.17,"sma_20":2713.5,"sma_60":2689.33,"sma_120":2795.33},{"date":"2025-12-24","open":2680,"high":2699,"low":2650,"close":2685,"volume":13730,"rsi_14":60.76,"sma_20":2718.75,"sma_60":2690.08,"sma_120":2793.75},{"date":"2025-12-26","open":2665,"high":2680,"low":2640,"close":2660,"volume":13770,"rsi_14":48.57,"sma_20":2724.0,"sma_60":2690.33,"sma_120":2792.04},{"date":"2025-12-29","open":2655,"high":2740,"low":2655,"close":2725,"volume":24502,"rsi_14":46.27,"sma_20":2728.5,"sma_60":2691.5,"sma_120":2790.25},{"date":"2025-12-30","open":2725,"high":2725,"low":2640,"close":2705,"volume":39948,"rsi_14":46.27,"sma_20":2732.25,"sma_60":2692.0,"sma_120":2788.42},{"date":"2026-01-02","open":2705,"high":2705,"low":2635,"close":2650,"volume":23000,"rsi_14":40.26,"sma_20":2733.0,"sma_60":2691.5,"sma_120":2785.83},{"date":"2026-01-05","open":2685,"high":2690,"low":2650,"close":2685,"volume":20674,"rsi_14":41.77,"sma_20":2732.5,"sma_60":2691.58,"sma_120":2783.58},{"date":"2026-01-06","open":2700,"high":2730,"low":2695,"close":2700,"volume":43743,"rsi_14":39.47,"sma_20":2735.0,"sma_60":2692.0,"sma_120":2781.58},{"date":"2026-01-07","open":2710,"high":2725,"low":2680,"close":2720,"volume":27296,"rsi_14":44.16,"sma_20":2735.0,"sma_60":2693.17,"sma_120":2779.46},{"date":"2026-01-08","open":2700,"high":2725,"low":2660,"close":2665,"volume":14719,"rsi_14":44.74,"sma_20":2730.75,"sma_60":2693.5,"sma_120":2776.83},{"date":"2026-01-09","open":2665,"high":2720,"low":2635,"close":2720,"volume":19818,"rsi_14":40.85,"sma_20":2730.25,"sma_60":2694.75,"sma_120":2774.62},{"date":"2026-01-12","open":2720,"high":2740,"low":2675,"close":2710,"volume":35961,"rsi_14":38.89,"sma_20":2729.5,"sma_60":2695.33,"sma_120":2772.42},{"date":"2026-01-13","open":2710,"high":2975,"low":2710,"close":2775,"volume":1038943,"rsi_14":49.4,"sma_20":2730.75,"sma_60":2695.75,"sma_120":2770.75},{"date":"2026-01-14","open":2800,"high":2890,"low":2785,"close":2785,"volume":223273,"rsi_14":51.81,"sma_20":2731.0,"sma_60":2696.92,"sma_120":2769.08},{"date":"2026-01-15","open":2790,"high":2830,"low":2790,"close":2815,"volume":58514,"rsi_14":59.04,"sma_20":2733.5,"sma_60":2698.67,"sma_120":2767.67},{"date":"2026-01-16","open":2815,"high":2930,"low":2810,"close":2825,"volume":243703,"rsi_14":64.56,"sma_20":2741.5,"sma_60":2701.33,"sma_120":2766.38},{"date":"2026-01-19","open":2830,"high":2935,"low":2830,"close":2885,"volume":136445,"rsi_14":68.18,"sma_20":2746.25,"sma_60":2703.83,"sma_120":2765.46},{"date":"2026-01-20","open":2885,"high":2885,"low":2660,"close":2875,"volume":109940,"rsi_14":69.77,"sma_20":2751.0,"sma_60":2706.08,"sma_120":2764.58},{"date":"2026-01-21","open":2840,"high":2840,"low":2775,"close":2810,"volume":82994,"rsi_14":68.18,"sma_20":2753.0,"sma_60":2707.17,"sma_120":2763.12},{"date":"2026-01-22","open":2800,"high":2920,"low":2800,"close":2820,"volume":85146,"rsi_14":66.27,"sma_20":2757.0,"sma_60":2708.75,"sma_120":2761.67},{"date":"2026-01-23","open":2850,"high":2850,"low":2780,"close":2800,"volume":48549,"rsi_14":61.9,"sma_20":2760.25,"sma_60":2709.83,"sma_120":2760.33},{"date":"2026-01-26","open":2820,"high":2840,"low":2760,"close":2840,"volume":77682,"rsi_14":63.64,"sma_20":2766.75,"sma_60":2711.5,"sma_120":2759.25},{"date":"2026-01-27","open":2830,"high":2830,"low":2775,"close":2790,"volume":61201,"rsi_14":64.37,"sma_20":2770.0,"sma_60":2712.17,"sma_120":2757.33},{"date":"2026-01-28","open":2780,"high":2800,"low":2770,"close":2770,"volume":48208,"rsi_14":56.25,"sma_20":2773.25,"sma_60":2713.58,"sma_120":2755.42},{"date":"2026-01-29","open":2770,"high":2840,"low":2755,"close":2780,"volume":50560,"rsi_14":58.75,"sma_20":2779.75,"sma_60":2716.08,"sma_120":2754.33},{"date":"2026-01-30","open":2780,"high":2780,"low":2740,"close":2745,"volume":48921,"rsi_14":45.95,"sma_20":2782.75,"sma_60":2718.5,"sma_120":2752.88},{"date":"2026-02-02","open":2745,"high":2745,"low":2645,"close":2670,"volume":81917,"rsi_14":36.78,"sma_20":2781.25,"sma_60":2719.83,"sma_120":2750.67},{"date":"2026-02-03","open":2670,"high":2730,"low":2640,"close":2670,"volume":71658,"rsi_14":32.1,"sma_20":2778.75,"sma_60":2720.75,"sma_120":2748.38},{"date":"2026-02-04","open":2655,"high":2710,"low":2655,"close":2690,"volume":51330,"rsi_14":33.73,"sma_20":2780.0,"sma_60":2718.5,"sma_120":2746.29},{"date":"2026-02-05","open":2645,"high":2740,"low":2645,"close":2670,"volume":36450,"rsi_14":32.18,"sma_20":2777.5,"sma_60":2719.08,"sma_120":2744.08},{"date":"2026-02-06","open":2670,"high":2670,"low":2640,"close":2650,"volume":40625,"rsi_14":20.25,"sma_20":2774.5,"sma_60":2719.42,"sma_120":2741.75},{"date":"2026-02-09","open":2670,"high":2670,"low":2650,"close":2665,"volume":44471,"rsi_14":23.75,"sma_20":2769.0,"sma_60":2718.67,"sma_120":2739.46},{"date":"2026-02-10","open":2710,"high":2855,"low":2665,"close":2735,"volume":142044,"rsi_14":40.74,"sma_20":2766.5,"sma_60":2718.92,"sma_120":2737.79},{"date":"2026-02-11","open":2735,"high":2750,"low":2705,"close":2745,"volume":45961,"rsi_14":40.74,"sma_20":2763.0,"sma_60":2719.92,"sma_120":2736.12},{"date":"2026-02-12","open":2750,"high":2760,"low":2725,"close":2730,"volume":18184,"rsi_14":41.25,"sma_20":2758.25,"sma_60":2721.08,"sma_120":2734.62},{"date":"2026-02-13","open":2730,"high":2735,"low":2685,"close":2720,"volume":40863,"rsi_14":33.78,"sma_20":2753.0,"sma_60":2722.75,"sma_120":2733.21},{"date":"2026-02-19","open":2740,"high":2750,"low":2695,"close":2745,"volume":66738,"rsi_14":43.48,"sma_20":2746.0,"sma_60":2724.92,"sma_120":2732.04},{"date":"2026-02-20","open":2740,"high":2750,"low":2715,"close":2745,"volume":64239,"rsi_14":46.15,"sma_20":2739.5,"sma_60":2726.75,"sma_120":2730.62},{"date":"2026-02-23","open":2735,"high":2775,"low":2735,"close":2750,"volume":48405,"rsi_14":45.31,"sma_20":2736.5,"sma_60":2728.83,"sma_120":2729.54},{"date":"2026-02-24","open":2740,"high":2820,"low":2730,"close":2790,"volume":165137,"rsi_14":56.92,"sma_20":2735.0,"sma_60":2731.5,"sma_120":2728.88},{"date":"2026-02-25","open":2790,"high":2840,"low":2780,"close":2800,"volume":105320,"rsi_14":75.0,"sma_20":2735.0,"sma_60":2734.75,"sma_120":2728.17},{"date":"2026-02-26","open":2800,"high":2830,"low":2770,"close":2775,"volume":72143,"rsi_14":68.42,"sma_20":2731.75,"sma_60":2740.83,"sma_120":2727.0},{"date":"2026-02-27","open":2775,"high":2795,"low":2725,"close":2750,"volume":62388,"rsi_14":60.34,"sma_20":2729.75,"sma_60":2739.58,"sma_120":2726.38},{"date":"2026-03-03","open":2730,"high":2730,"low":2645,"close":2650,"volume":84201,"rsi_14":47.3,"sma_20":2723.75,"sma_60":2739.83,"sma_120":2724.5},{"date":"2026-03-04","open":2650,"high":2650,"low":2400,"close":2455,"volume":131957,"rsi_14":32.11,"sma_20":2707.5,"sma_60":2736.92,"sma_120":2721.38},{"date":"2026-03-05","open":2595,"high":2600,"low":2515,"close":2580,"volume":47772,"rsi_14":43.51,"sma_20":2699.25,"sma_60":2736.0,"sma_120":2719.17},{"date":"2026-03-06","open":2650,"high":2650,"low":2510,"close":2575,"volume":36493,"rsi_14":36.44,"sma_20":2694.5,"sma_60":2734.0,"sma_120":2716.96},{"date":"2026-03-09","open":2510,"high":2555,"low":2420,"close":2470,"volume":50534,"rsi_14":29.93,"sma_20":2684.5,"sma_60":2731.0,"sma_120":2714.25},{"date":"2026-03-10","open":2495,"high":2590,"low":2495,"close":2540,"volume":40985,"rsi_14":37.16,"sma_20":2677.0,"sma_60":2728.0,"sma_120":2712.04},{"date":"2026-03-11","open":2595,"high":2640,"low":2565,"close":2585,"volume":40029,"rsi_14":41.29,"sma_20":2672.75,"sma_60":2725.25,"sma_120":2710.08},{"date":"2026-03-12","open":2620,"high":2620,"low":2570,"close":2590,"volume":16112,"rsi_14":39.74,"sma_20":2669.75,"sma_60":2722.92,"sma_120":2708.08},{"date":"2026-03-13","open":2570,"high":2605,"low":2550,"close":2580,"volume":14996,"rsi_14":39.22,"sma_20":2665.5,"sma_60":2720.5,"sma_120":2706.21},{"date":"2026-03-16","open":2600,"high":2620,"low":2575,"close":2600,"volume":16653,"rsi_14":40.38,"sma_20":2658.75,"sma_60":2718.75,"sma_120":2704.79},{"date":"2026-03-17","open":2650,"high":2680,"low":2590,"close":2590,"volume":35090,"rsi_14":36.67,"sma_20":2651.0,"sma_60":2714.83,"sma_120":2702.83},{"date":"2026-03-18","open":2610,"high":2680,"low":2595,"close":2680,"volume":46177,"rsi_14":42.77,"sma_20":2648.5,"sma_60":2713.42,"sma_120":2702.0},{"date":"2026-03-19","open":2660,"high":2690,"low":2615,"close":2620,"volume":54225,"rsi_14":41.04,"sma_20":2643.5,"sma_60":2712.0,"sma_120":2700.88},{"date":"2026-03-20","open":2600,"high":2670,"low":2600,"close":2670,"volume":37864,"rsi_14":45.51,"sma_20":2639.75,"sma_60":2710.08,"sma_120":2699.75},{"date":"2026-03-23","open":2700,"high":2700,"low":2620,"close":2630,"volume":65848,"rsi_14":48.8,"sma_20":2634.0,"sma_60":2707.42,"sma_120":2698.42},{"date":"2026-03-24","open":2645,"high":2680,"low":2605,"close":2675,"volume":21951,"rsi_14":66.18,"sma_20":2630.25,"sma_60":2705.67,"sma_120":2697.42},{"date":"2026-03-25","open":2655,"high":2660,"low":2615,"close":2615,"volume":16619,"rsi_14":52.85,"sma_20":2621.5,"sma_60":2703.08,"sma_120":2696.12},{"date":"2026-03-26","open":2615,"high":2660,"low":2605,"close":2620,"volume":14106,"rsi_14":53.66,"sma_20":2612.5,"sma_60":2701.08,"sma_120":2695.21},{"date":"2026-03-27","open":2605,"high":2640,"low":2565,"close":2640,"volume":30418,"rsi_14":66.04,"sma_20":2605.75,"sma_60":2699.5,"sma_120":2694.79},{"date":"2026-03-30","open":2565,"high":2580,"low":2510,"close":2560,"volume":17908,"rsi_14":51.85,"sma_20":2596.25,"sma_60":2697.0,"sma_120":2693.67},{"date":"2026-03-31","open":2580,"high":2580,"low":2525,"close":2530,"volume":15410,"rsi_14":44.76,"sma_20":2590.25,"sma_60":2693.75,"sma_120":2692.62},{"date":"2026-04-01","open":2550,"high":2650,"low":2550,"close":2630,"volume":47269,"rsi_14":53.23,"sma_20":2599.0,"sma_60":2692.5,"sma_120":2692.25},{"date":"2026-04-02","open":2650,"high":2675,"low":2550,"close":2560,"volume":16236,"rsi_14":48.53,"sma_20":2598.0,"sma_60":2691.0,"sma_120":2691.25},{"date":"2026-04-03","open":2620,"high":2625,"low":2580,"close":2600,"volume":15386,"rsi_14":50.0,"sma_20":2599.25,"sma_60":2689.58,"sma_120":2690.58},{"date":"2026-04-06","open":2600,"high":2615,"low":2585,"close":2610,"volume":14559,"rsi_14":51.43,"sma_20":2606.25,"sma_60":2688.08,"sma_120":2690.04},{"date":"2026-04-07","open":2615,"high":2625,"low":2560,"close":2610,"volume":16415,"rsi_14":44.26,"sma_20":2609.75,"sma_60":2686.25,"sma_120":2689.71},{"date":"2026-04-08","open":2615,"high":2625,"low":2605,"close":2615,"volume":27462,"rsi_14":49.55,"sma_20":2611.25,"sma_60":2685.42,"sma_120":2689.46},{"date":"2026-04-09","open":2610,"high":2630,"low":2595,"close":2615,"volume":24619,"rsi_14":44.55,"sma_20":2612.5,"sma_60":2683.67,"sma_120":2689.21},{"date":"2026-04-10","open":2615,"high":2770,"low":2615,"close":2680,"volume":143676,"rsi_14":54.72,"sma_20":2617.5,"sma_60":2683.17,"sma_120":2689.25},{"date":"2026-04-13","open":2660,"high":2745,"low":2655,"close":2720,"volume":30928,"rsi_14":54.29,"sma_20":2623.5,"sma_60":2682.25,"sma_120":2689.0},{"date":"2026-04-14","open":2720,"high":2770,"low":2710,"close":2720,"volume":29775,"rsi_14":61.29,"sma_20":2630.0,"sma_60":2681.17,"sma_120":2689.04},{"date":"2026-04-15","open":2720,"high":2755,"low":2720,"close":2735,"volume":25329,"rsi_14":62.11,"sma_20":2632.75,"sma_60":2679.83,"sma_120":2689.25},{"date":"2026-04-16","open":2725,"high":2825,"low":2715,"close":2815,"volume":85879,"rsi_14":66.36,"sma_20":2642.5,"sma_60":2679.67,"sma_120":2690.12},{"date":"2026-04-17","open":2830,"high":2920,"low":2765,"close":2890,"volume":209116,"rsi_14":81.13,"sma_20":2653.5,"sma_60":2679.75,"sma_120":2691.04},{"date":"2026-04-20","open":2880,"high":2885,"low":2800,"close":2840,"volume":79544,"rsi_14":78.18,"sma_20":2664.0,"sma_60":2679.17,"sma_120":2691.92},{"date":"2026-04-21","open":2835,"high":2885,"low":2800,"close":2840,"volume":37410,"rsi_14":73.33,"sma_20":2672.25,"sma_60":2679.67,"sma_120":2692.75},{"date":"2026-04-22","open":2860,"high":2860,"low":2780,"close":2805,"volume":73479,"rsi_14":79.52,"sma_20":2681.75,"sma_60":2679.42,"sma_120":2693.25},{"date":"2026-04-23","open":2810,"high":2865,"low":2760,"close":2790,"volume":29911,"rsi_14":74.36,"sma_20":2690.25,"sma_60":2679.25,"sma_120":2693.79},{"date":"2026-04-24","open":2800,"high":2840,"low":2760,"close":2830,"volume":72572,"rsi_14":76.19,"sma_20":2699.75,"sma_60":2679.08,"sma_120":2694.58},{"date":"2026-04-27","open":2830,"high":2865,"low":2780,"close":2830,"volume":54093,"rsi_14":76.19,"sma_20":2713.25,"sma_60":2679.75,"sma_120":2695.33},{"date":"2026-04-28","open":2830,"high":2860,"low":2800,"close":2835,"volume":32657,"rsi_14":76.19,"sma_20":2728.5,"sma_60":2680.83,"sma_120":2696.04},{"date":"2026-04-29","open":2835,"high":2865,"low":2785,"close":2830,"volume":57770,"rsi_14":75.29,"sma_20":2738.5,"sma_60":2681.67,"sma_120":2698.88},{"date":"2026-04-30","open":2830,"high":2865,"low":2800,"close":2800,"volume":34077,"rsi_14":61.43,"sma_20":2781.5,"sma_60":2666.0,"sma_120":2648.75},{"date":"2026-05-04","open":2810,"high":2845,"low":2775,"close":2775,"volume":38969,"rsi_14":57.33,"sma_20":2759.25,"sma_60":2684.33,"sma_120":2700.12},{"date":"2026-05-06","open":2765,"high":2775,"low":2690,"close":2690,"volume":64419,"rsi_14":46.74,"sma_20":2763.25,"sma_60":2684.67,"sma_120":2700.96},{"date":"2026-05-07","open":2690,"high":2725,"low":2670,"close":2675,"volume":47366,"rsi_14":43.48,"sma_20":2766.5,"sma_60":2684.42,"sma_120":2701.46},{"date":"2026-05-08","open":2675,"high":2780,"low":2665,"close":2755,"volume":179892,"rsi_14":43.48,"sma_20":2773.5,"sma_60":2685.83,"sma_120":2702.46},{"date":"2026-05-11","open":2765,"high":2765,"low":2665,"close":2665,"volume":65851,"rsi_14":26.32,"sma_20":2776.0,"sma_60":2686.08,"sma_120":2702.75},{"date":"2026-05-12","open":2665,"high":2700,"low":2575,"close":2600,"volume":83489,"rsi_14":25.51,"sma_20":2772.0,"sma_60":2685.0,"sma_120":2701.83},{"date":"2026-05-13","open":2600,"high":2695,"low":2575,"close":2605,"volume":52484,"rsi_14":26.26,"sma_20":2766.25,"sma_60":2682.83,"sma_120":2700.88},{"date":"2026-05-14","open":2650,"high":2815,"low":2580,"close":2685,"volume":60734,"rsi_14":38.89,"sma_20":2764.5,"sma_60":2681.83,"sma_120":2700.88},{"date":"2026-05-15","open":2685,"high":2695,"low":2610,"close":2645,"volume":45460,"rsi_14":37.17,"sma_20":2760.0,"sma_60":2680.42,"sma_120":2700.75},{"date":"2026-05-18","open":2645,"high":2645,"low":2580,"close":2620,"volume":44381,"rsi_14":30.91,"sma_20":2750.25,"sma_60":2678.75,"sma_120":2700.75},{"date":"2026-05-19","open":2670,"high":2670,"low":2535,"close":2555,"volume":32439,"rsi_14":27.64,"sma_20":2733.5,"sma_60":2675.58,"sma_120":2700.25},{"date":"2026-05-20","open":2580,"high":2580,"low":2490,"close":2515,"volume":24724,"rsi_14":25.38,"sma_20":2717.25,"sma_60":2671.75,"sma_120":2699.25},{"date":"2026-05-21","open":2515,"high":2600,"low":2515,"close":2600,"volume":32336,"rsi_14":34.25,"sma_20":2705.25,"sma_60":2669.25,"sma_120":2699.04},{"date":"2026-05-22","open":2600,"high":2615,"low":2560,"close":2605,"volume":27335,"rsi_14":36.17,"sma_20":2695.25,"sma_60":2666.17,"sma_120":2698.83},{"date":"2026-05-26","open":2605,"high":2615,"low":2565,"close":2575,"volume":37520,"rsi_14":35.92,"sma_20":2684.5,"sma_60":2662.42,"sma_120":2698.58},{"date":"2026-05-27","open":2575,"high":2615,"low":2520,"close":2520,"volume":34247,"rsi_14":37.5,"sma_20":2669.0,"sma_60":2658.17,"sma_120":2697.67},{"date":"2026-05-28","open":2520,"high":2555,"low":2485,"close":2520,"volume":38037,"rsi_14":38.35,"sma_20":2653.5,"sma_60":2654.33,"sma_120":2696.96},{"date":"2026-05-29","open":2520,"high":2530,"low":2440,"close":2440,"volume":50186,"rsi_14":26.32,"sma_20":2633.75,"sma_60":2650.83,"sma_120":2695.33},{"date":"2026-06-01","open":2480,"high":2480,"low":2315,"close":2330,"volume":54570,"rsi_14":25.55,"sma_20":2608.75,"sma_60":2648.75,"sma_120":2692.83},{"date":"2026-06-02","open":2350,"high":2355,"low":2280,"close":2305,"volume":37223,"rsi_14":27.13,"sma_20":2584.0,"sma_60":2644.17,"sma_120":2690.08},{"date":"2026-06-04","open":2305,"high":2375,"low":2275,"close":2350,"volume":32128,"rsi_14":31.39,"sma_20":2562.75,"sma_60":2640.42,"sma_120":2687.21},{"date":"2026-06-05","open":2335,"high":2360,"low":2280,"close":2295,"volume":57886,"rsi_14":20.45,"sma_20":2543.0,"sma_60":2637.5,"sma_120":2684.25},{"date":"2026-06-08","open":2295,"high":2305,"low":2190,"close":2200,"volume":47451,"rsi_14":18.88,"sma_20":2519.25,"sma_60":2631.83,"sma_120":2679.92},{"date":"2026-06-09","open":2195,"high":2355,"low":2195,"close":2315,"volume":21636,"rsi_14":31.06,"sma_20":2497.25,"sma_60":2627.33,"sma_120":2676.29},{"date":"2026-06-10","open":2315,"high":2340,"low":2250,"close":2290,"volume":38823,"rsi_14":32.68,"sma_20":2478.5,"sma_60":2622.33,"sma_120":2672.62},{"date":"2026-06-11","open":2290,"high":2295,"low":2235,"close":2290,"volume":16446,"rsi_14":34.48,"sma_20":2463.0,"sma_60":2617.5,"sma_120":2669.0},{"date":"2026-06-12","open":2350,"high":2400,"low":2330,"close":2335,"volume":53179,"rsi_14":30.66,"sma_20":2449.5,"sma_60":2613.08,"sma_120":2665.54},{"date":"2026-06-15","open":2340,"high":2420,"low":2340,"close":2340,"volume":31307,"rsi_14":30.66,"sma_20":2432.25,"sma_60":2608.92,"sma_120":2661.88},{"date":"2026-06-16","open":2335,"high":2400,"low":2335,"close":2350,"volume":21251,"rsi_14":33.08,"sma_20":2417.5,"sma_60":2603.42,"sma_120":2658.42},{"date":"2026-06-17","open":2350,"high":2375,"low":2330,"close":2335,"volume":10961,"rsi_14":56.45,"sma_20":2339.75,"sma_60":2569.5,"sma_120":2634.5},{"date":"2026-06-18","open":2345,"high":2360,"low":2250,"close":2280,"volume":23785,"rsi_14":32.35,"sma_20":2389.5,"sma_60":2592.17,"sma_120":2651.12},{"date":"2026-06-19","open":2265,"high":2300,"low":2190,"close":2215,"volume":29496,"rsi_14":33.08,"sma_20":2374.5,"sma_60":2585.25,"sma_120":2646.33},{"date":"2026-06-22","open":2215,"high":2240,"low":2185,"close":2195,"volume":25144,"rsi_14":38.26,"sma_20":2354.25,"sma_60":2577.25,"sma_120":2641.46},{"date":"2026-06-23","open":2180,"high":2200,"low":2085,"close":2095,"volume":42433,"rsi_14":33.85,"sma_20":2328.75,"sma_60":2568.58,"sma_120":2635.83},{"date":"2026-06-24","open":2090,"high":2110,"low":2055,"close":2075,"volume":41297,"rsi_14":28.0,"sma_20":2303.75,"sma_60":2559.5,"sma_120":2630.29},{"date":"2026-06-25","open":2100,"high":2100,"low":2020,"close":2025,"volume":30266,"rsi_14":28.23,"sma_20":2279.0,"sma_60":2549.25,"sma_120":2624.38},{"date":"2026-06-26","open":2010,"high":2055,"low":1997,"close":2045,"volume":16237,"rsi_14":35.78,"sma_20":2255.25,"sma_60":2540.67,"sma_120":2618.83},{"date":"2026-06-29","open":2045,"high":2150,"low":2010,"close":2150,"volume":42628,"rsi_14":34.58,"sma_20":2240.75,"sma_60":2534.33,"sma_120":2614.04},{"date":"2026-06-30","open":2190,"high":2190,"low":2090,"close":2110,"volume":12851,"rsi_14":33.64,"sma_20":2229.75,"sma_60":2525.67,"sma_120":2609.08},{"date":"2026-07-01","open":2105,"high":2155,"low":2100,"close":2135,"volume":21700,"rsi_14":36.52,"sma_20":2221.25,"sma_60":2518.58,"sma_120":2604.79},{"date":"2026-07-02","open":2140,"high":2145,"low":2100,"close":2130,"volume":19577,"rsi_14":30.84,"sma_20":2210.25,"sma_60":2510.75,"sma_120":2600.17},{"date":"2026-07-03","open":2110,"high":2215,"low":2100,"close":2160,"volume":23914,"rsi_14":33.93,"sma_20":2203.5,"sma_60":2503.25,"sma_120":2595.67},{"date":"2026-07-06","open":2165,"high":2230,"low":2115,"close":2185,"volume":22276,"rsi_14":35.65,"sma_20":2202.75,"sma_60":2496.17,"sma_120":2591.21},{"date":"2026-07-07","open":2185,"high":2210,"low":2135,"close":2165,"volume":13122,"rsi_14":35.34,"sma_20":2195.25,"sma_60":2488.67,"sma_120":2587.04},{"date":"2026-07-08","open":2165,"high":2165,"low":2120,"close":2140,"volume":11680,"rsi_14":37.27,"sma_20":2187.75,"sma_60":2480.75,"sma_120":2582.21},{"date":"2026-07-09","open":2190,"high":2190,"low":2100,"close":2105,"volume":13098,"rsi_14":39.42,"sma_20":2178.5,"sma_60":2471.17,"sma_120":2577.17},{"date":"2026-07-10","open":2095,"high":2175,"low":2095,"close":2175,"volume":7033,"rsi_14":48.25,"sma_20":2170.5,"sma_60":2462.08,"sma_120":2572.17},{"date":"2026-07-13","open":2175,"high":2185,"low":2060,"close":2145,"volume":17332,"rsi_14":55.0,"sma_20":2160.75,"sma_60":2452.5,"sma_120":2566.83},{"date":"2026-07-14","open":2130,"high":2145,"low":2065,"close":2105,"volume":11255,"rsi_14":52.88,"sma_20":2148.5,"sma_60":2442.0,"sma_120":2560.92},{"date":"2026-07-15","open":2100,"high":2155,"low":2100,"close":2115,"volume":7922,"rsi_14":59.38,"sma_20":2137.5,"sma_60":2430.33,"sma_120":2555.0},{"date":"2026-07-16","open":2100,"high":2150,"low":2095,"close":2120,"volume":5572,"rsi_14":58.06,"sma_20":2129.5,"sma_60":2417.5,"sma_120":2548.62},{"date":"2026-07-20","open":2100,"high":2155,"low":2075,"close":2125,"volume":7502,"rsi_14":46.58,"sma_20":2125.0,"sma_60":2405.58,"sma_120":2542.38},{"date":"2026-07-21","open":2110,"high":2130,"low":2100,"close":2130,"volume":4737,"rsi_14":53.03,"sma_20":2121.75,"sma_60":2393.75,"sma_120":2536.71},{"date":"2026-07-22","open":2170,"high":2190,"low":2095,"close":2185,"volume":23295,"rsi_14":56.94,"sma_20":2126.25,"sma_60":2383.42,"sma_120":2531.42},{"date":"2026-07-23","open":2170,"high":2240,"low":2150,"close":2195,"volume":12300,"rsi_14":58.9,"sma_20":2132.25,"sma_60":2373.5,"sma_120":2526.38},{"date":"2026-07-24","open":2175,"high":2195,"low":2095,"close":2125,"volume":47160,"rsi_14":45.68,"sma_20":2137.25,"sma_60":2361.75,"sma_120":2520.42},{"date":"2026-07-27","open":2130,"high":2130,"low":2080,"close":2115,"volume":14051,"rsi_14":41.03,"sma_20":2140.75,"sma_60":2349.83,"sma_120":2514.79},{"date":"2026-07-28","open":2100,"high":2100,"low":2000,"close":2040,"volume":34969,"rsi_14":35.96,"sma_20":2135.25,"sma_60":2336.58,"sma_120":2508.71},{"date":"2026-07-29","open":2090,"high":2090,"low":1901,"close":1936,"volume":87986,"rsi_14":30.53,"sma_20":2126.55,"sma_60":2321.68,"sma_120":2501.68},{"date":"2026-07-30","open":1936,"high":1972,"low":1900,"close":1972,"volume":19730,"rsi_14":37.33,"sma_20":2118.4,"sma_60":2307.88,"sma_120":2495.23},{"date":"2026-07-31","open":2100,"high":2100,"low":1976,"close":2030,"volume":9916,"rsi_14":35.87,"sma_20":2113.4,"sma_60":2295.47,"sma_120":2489.9},{"date":"2026-08-03","open":2020,"high":2115,"low":2005,"close":2110,"volume":24224,"rsi_14":46.89,"sma_20":2110.9,"sma_60":2285.8,"sma_120":2485.23},{"date":"2026-08-04","open":2270,"high":2275,"low":2160,"close":2200,"volume":36462,"rsi_14":57.75,"sma_20":2111.65,"sma_60":2277.88,"sma_120":2481.15},{"date":"2026-08-05","open":2210,"high":2260,"low":2185,"close":2250,"volume":28684,"rsi_14":60.34,"sma_20":2115.9,"sma_60":2269.47,"sma_120":2477.65},{"date":"2026-08-06","open":2250,"high":2315,"low":2210,"close":2240,"volume":23930,"rsi_14":59.12,"sma_20":2120.9,"sma_60":2262.38,"sma_120":2474.23},{"date":"2026-08-07","open":2225,"high":2250,"low":2185,"close":2195,"volume":12074,"rsi_14":55.01,"sma_20":2125.4,"sma_60":2255.63,"sma_120":2470.32},{"date":"2026-08-10","open":2195,"high":2210,"low":2160,"close":2195,"volume":14265,"rsi_14":54.69,"sma_20":2126.4,"sma_60":2248.8,"sma_120":2465.82},{"date":"2026-08-11","open":2195,"high":2205,"low":2155,"close":2200,"volume":16615,"rsi_14":51.17,"sma_20":2129.15,"sma_60":2240.72,"sma_120":2461.28},{"date":"2026-08-12","open":2200,"high":2225,"low":2190,"close":2215,"volume":7181,"rsi_14":51.54,"sma_20":2134.65,"sma_60":2233.55,"sma_120":2456.98},{"date":"2026-08-13","open":2245,"high":2245,"low":2190,"close":2225,"volume":8269,"rsi_14":58.5,"sma_20":2140.15,"sma_60":2226.97,"sma_120":2452.86},{"date":"2026-08-14","open":2210,"high":2250,"low":2175,"close":2250,"volume":8982,"rsi_14":61.19,"sma_20":2146.65,"sma_60":2221.88,"sma_120":2448.73},{"date":"2026-08-18","open":2235,"high":2235,"low":2180,"close":2195,"volume":7840,"rsi_14":63.29,"sma_20":2150.15,"sma_60":2216.55,"sma_120":2444.15},{"date":"2026-08-19","open":2125,"high":2250,"low":2125,"close":2180,"volume":11194,"rsi_14":74.7,"sma_20":2152.65,"sma_60":2209.55,"sma_120":2439.4},{"date":"2026-08-20","open":2180,"high":2255,"low":2145,"close":2165,"volume":9303,"rsi_14":70.4,"sma_20":2151.65,"sma_60":2202.22,"sma_120":2434.19},{"date":"2026-08-21","open":2165,"high":2245,"low":2125,"close":2245,"volume":2016,"rsi_14":71.72,"sma_20":2154.15,"sma_60":2196.72,"sma_120":2429.57},{"date":"2026-08-24","open":2200,"high":2200,"low":2160,"close":2195,"volume":4592,"rsi_14":59.14,"sma_20":2157.65,"sma_60":2191.3,"sma_120":2424.73},{"date":"2026-08-25","open":2195,"high":2255,"low":2140,"close":2235,"volume":5150,"rsi_14":54.22,"sma_20":2163.65,"sma_60":2186.55,"sma_120":2420.44},{"date":"2026-08-26","open":2235,"high":2290,"low":2235,"close":2270,"volume":4941,"rsi_14":52.5,"sma_20":2175.15,"sma_60":2183.72,"sma_120":2417.28},{"date":"2026-08-27","open":2270,"high":2290,"low":2245,"close":2245,"volume":8336,"rsi_14":50.6,"sma_20":2190.6,"sma_60":2182.3,"sma_120":2415.53},{"date":"2026-08-28","open":2230,"high":2290,"low":2230,"close":2245,"volume":6537,"rsi_14":56.76,"sma_20":2204.25,"sma_60":2181.3,"sma_120":2412.73},{"date":"2026-08-31","open":2245,"high":2285,"low":2245,"close":2270,"volume":4339,"rsi_14":59.49,"sma_20":2216.25,"sma_60":2179.97,"sma_120":2410.19},{"date":"2026-09-01","open":2270,"high":2275,"low":2235,"close":2250,"volume":4957,"rsi_14":56.1,"sma_20":2223.25,"sma_60":2179.22,"sma_120":2408.36},{"date":"2026-09-02","open":2240,"high":2240,"low":2220,"close":2225,"volume":7758,"rsi_14":51.19,"sma_20":2224.5,"sma_60":2179.63,"sma_120":2405.73},{"date":"2026-09-03","open":2225,"high":2230,"low":2200,"close":2200,"volume":6171,"rsi_14":47.13,"sma_20":2222.0,"sma_60":2177.72,"sma_120":2402.53},{"date":"2026-09-04","open":2200,"high":2230,"low":2190,"close":2205,"volume":7661,"rsi_14":44.58,"sma_20":2220.25,"sma_60":2176.3,"sma_120":2399.32},{"date":"2026-09-07","open":2200,"high":2230,"low":2190,"close":2205,"volume":9167,"rsi_14":51.39,"sma_20":2220.75,"sma_60":2174.88,"sma_120":2396.19},{"date":"2026-09-08","open":2205,"high":2225,"low":2195,"close":2220,"volume":4694,"rsi_14":55.56,"sma_20":2222.0,"sma_60":2172.97,"sma_120":2393.03},{"date":"2026-09-09","open":2220,"high":2225,"low":2190,"close":2205,"volume":12706,"rsi_14":55.56,"sma_20":2222.25,"sma_60":2170.72,"sma_120":2389.82},{"date":"2026-09-10","open":2205,"high":2205,"low":2180,"close":2180,"volume":3729,"rsi_14":39.34,"sma_20":2220.5,"sma_60":2167.88,"sma_120":2385.65},{"date":"2026-09-11","open":2175,"high":2225,"low":2175,"close":2195,"volume":3150,"rsi_14":50.0,"sma_20":2219.0,"sma_60":2165.55,"sma_120":2382.11},{"date":"2026-09-14","open":2195,"high":2445,"low":2160,"close":2280,"volume":11161,"rsi_14":57.14,"sma_20":2220.5,"sma_60":2165.55,"sma_120":2378.86},{"date":"2026-09-15","open":2170,"high":2255,"low":2155,"close":2190,"volume":14537,"rsi_14":39.19,"sma_20":2220.25,"sma_60":2165.13,"sma_120":2375.19},{"date":"2026-09-16","open":2210,"high":2210,"low":2150,"close":2170,"volume":4717,"rsi_14":39.73,"sma_20":2219.75,"sma_60":2164.72,"sma_120":2370.98},{"date":"2026-09-17","open":2195,"high":2195,"low":2130,"close":2180,"volume":22738,"rsi_14":41.33,"sma_20":2220.5,"sma_60":2166.13,"sma_120":2367.36},{"date":"2026-09-18","open":2250,"high":2250,"low":2170,"close":2170,"volume":5648,"rsi_14":36.11,"sma_20":2216.75,"sma_60":2167.72,"sma_120":2363.61},{"date":"2026-09-21","open":2210,"high":2210,"low":2155,"close":2160,"volume":8530,"rsi_14":37.14,"sma_20":2215.0,"sma_60":2169.97,"sma_120":2359.61},{"date":"2026-09-22","open":2185,"high":2205,"low":2150,"close":2190,"volume":5697,"rsi_14":45.07,"sma_20":2212.75,"sma_60":2172.38,"sma_120":2356.53},{"date":"2026-09-23","open":2210,"high":2210,"low":2150,"close":2150,"volume":4839,"rsi_14":43.24,"sma_20":2206.75,"sma_60":2172.38,"sma_120":2353.36},{"date":"2026-09-28","open":2185,"high":2185,"low":2140,"close":2155,"volume":2992,"rsi_14":43.24,"sma_20":2202.25,"sma_60":2173.13,"sma_120":2349.4},{"date":"2026-09-29","open":2150,"high":2185,"low":2150,"close":2185,"volume":2889,"rsi_14":47.5,"sma_20":2199.25,"sma_60":2173.97,"sma_120":2346.28},{"date":"2026-09-30","open":2175,"high":2235,"low":2155,"close":2210,"volume":6879,"rsi_14":48.78,"sma_20":2196.25,"sma_60":2175.3,"sma_120":2343.03},{"date":"2026-10-01","open":2200,"high":2215,"low":2130,"close":2215,"volume":5276,"rsi_14":51.25,"sma_20":2194.5,"sma_60":2176.22,"sma_120":2339.73},{"date":"2026-10-02","open":2210,"high":2210,"low":2140,"close":2185,"volume":2522,"rsi_14":50.62,"sma_20":2192.5,"sma_60":2176.22,"sma_120":2336.19},{"date":"2026-10-06","open":2185,"high":2200,"low":2160,"close":2195,"volume":2825,"rsi_14":50.0,"sma_20":2192.25,"sma_60":2176.72,"sma_120":2332.69},{"date":"2026-10-07","open":2215,"high":2230,"low":2160,"close":2220,"volume":7688,"rsi_14":41.18,"sma_20":2193.0,"sma_60":2178.05,"sma_120":2329.4},{"date":"2026-10-08","open":2210,"high":2210,"low":2140,"close":2140,"volume":9424,"rsi_14":42.42,"sma_20":2189.75,"sma_60":2178.63,"sma_120":2324.9},{"date":"2026-10-12","open":2140,"high":2235,"low":1997,"close":2070,"volume":12027,"rsi_14":36.84,"sma_20":2182.25,"sma_60":2176.88,"sma_120":2319.48},{"date":"2026-10-13","open":2080,"high":2170,"low":2035,"close":2130,"volume":21280,"rsi_14":44.19,"sma_20":2178.5,"sma_60":2176.63,"sma_120":2314.57},{"date":"2026-10-14","open":2135,"high":2220,"low":2070,"close":2160,"volume":24905,"rsi_14":48.89,"sma_20":2177.5,"sma_60":2177.55,"sma_120":2309.78},{"date":"2026-10-15","open":2070,"high":2135,"low":2000,"close":2035,"volume":36633,"rsi_14":38.94,"sma_20":2169.5,"sma_60":2176.22,"sma_120":2303.28},{"date":"2026-10-16","open":2100,"high":2100,"low":2030,"close":2070,"volume":12636,"rsi_14":39.47,"sma_20":2159.0,"sma_60":2175.38,"sma_120":2296.44},{"date":"2026-10-19","open":2100,"high":2220,"low":2000,"close":2085,"volume":4346,"rsi_14":44.04,"sma_20":2153.75,"sma_60":2174.72,"sma_120":2290.15},{"date":"2026-10-20","open":2115,"high":2130,"low":2000,"close":2040,"volume":9277,"rsi_14":40.17,"sma_20":2147.25,"sma_60":2173.22,"sma_120":2283.48},{"date":"2026-10-21","open":2085,"high":2085,"low":2000,"close":2070,"volume":6094,"rsi_14":40.17,"sma_20":2141.75,"sma_60":2171.3,"sma_120":2277.36},{"date":"2026-10-22","open":2045,"high":2105,"low":2005,"close":2040,"volume":9985,"rsi_14":35.59,"sma_20":2135.25,"sma_60":2168.72,"sma_120":2271.11},{"date":"2026-10-23","open":2020,"high":2094,"low":1952,"close":2020,"volume":52332,"rsi_14":33.88,"sma_20":2128.25,"sma_60":2166.97,"sma_120":2264.36}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.45,"pbr":0.47,"ttm_eps":null,"close":3515.2183},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.06,"pbr":0.44,"ttm_eps":null,"close":3268.5361},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.51,"pbr":0.36,"ttm_eps":null,"close":2841.5867},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.33,"pbr":0.38,"ttm_eps":null,"close":2890.6641},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.41,"ttm_eps":null,"close":2856.3098},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.37,"ttm_eps":null,"close":2630.5535},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.37,"ttm_eps":null,"close":2705.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.34,"ttm_eps":null,"close":2530.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.44,"pbr":0.28,"ttm_eps":null,"close":2110.0}],"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":"상신브레이크","phase":"above-fold","symbol_resolved":true}