{"status":"ok","report":{"price_analysis":{"current":2815.0,"change_1d":1.4,"change_7d":-2.3,"change_30d":-10.8,"high_30d":3140.0,"low_30d":2722.0,"position_in_range":22.0,"support":2763.8,"resistance":3098.2},"summary":"예스24(053280)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 691.25억. 현재가 2,765원, 전일 대비 -0.4%, 30일 -10.8%. ROE -0.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5275.00, 기관 순매도 1.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.5%로 적자 상태입니다. 시가총액 691.25억. 매출 6090.12억, 영업이익 -16.23억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.43,"roe":-0.54,"eps":-35.49,"revenue":609011563356.0,"operating_income":-1623210565.0,"net_income":-9846225035.0,"market_cap":70375000000,"profit_margin":-1.62,"roa":-0.18,"operating_margin":-0.27,"gross_margin":21.7,"debt_ratio":1.975474293682937,"total_assets":484541821056.0,"total_equity":162845238517.0,"total_debt":321696582539.0,"dividend_yield":7.26,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.4로 약세 구간입니다. MACD(-49.56)가 시그널선(-53.70)을 상회합니다(골든크로스). 현재가가 SMA20(2844)과 SMA60(3030) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2762~2926 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":36.44859813084113,"macd":-49.55706202732836,"macd_signal":-53.695816155389664,"sma_20":2844.0,"sma_60":3029.75,"bb_upper":2926.377181306476,"bb_lower":2761.622818693524,"atr_14":93.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5275.00, 기관 순매수 -1.00. 30일 누적: 외국인 6.46만, 기관 8.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":5275.0,"institutional_flow":-1.0,"data":[{"date":"2026-10-22","foreign_net":2040.0,"institution_net":0.0,"retail_net":-2040.0},{"date":"2026-10-21","foreign_net":-1902.0,"institution_net":-1.0,"retail_net":1903.0},{"date":"2026-10-20","foreign_net":55.0,"institution_net":0.0,"retail_net":-55.0},{"date":"2026-10-19","foreign_net":4441.0,"institution_net":0.0,"retail_net":-4441.0},{"date":"2026-10-16","foreign_net":641.0,"institution_net":0.0,"retail_net":-641.0},{"date":"2026-10-15","foreign_net":7359.0,"institution_net":0.0,"retail_net":-7359.0},{"date":"2026-10-14","foreign_net":2840.0,"institution_net":1.0,"retail_net":-2841.0},{"date":"2026-10-13","foreign_net":-1722.0,"institution_net":0.0,"retail_net":1722.0},{"date":"2026-10-12","foreign_net":787.0,"institution_net":1.0,"retail_net":-788.0},{"date":"2026-10-08","foreign_net":-947.0,"institution_net":0.0,"retail_net":947.0},{"date":"2026-10-07","foreign_net":-6115.0,"institution_net":-1.0,"retail_net":6116.0},{"date":"2026-10-06","foreign_net":-13355.0,"institution_net":1.0,"retail_net":13354.0},{"date":"2026-10-02","foreign_net":2143.0,"institution_net":0.0,"retail_net":-2143.0},{"date":"2026-10-01","foreign_net":-499.0,"institution_net":0.0,"retail_net":499.0},{"date":"2026-09-30","foreign_net":-8611.0,"institution_net":0.0,"retail_net":8611.0},{"date":"2026-09-29","foreign_net":-2539.0,"institution_net":1.0,"retail_net":2538.0},{"date":"2026-09-28","foreign_net":2730.0,"institution_net":0.0,"retail_net":-2730.0},{"date":"2026-09-23","foreign_net":-2908.0,"institution_net":-850.0,"retail_net":3758.0},{"date":"2026-09-22","foreign_net":8042.0,"institution_net":851.0,"retail_net":-8893.0},{"date":"2026-09-21","foreign_net":-5581.0,"institution_net":1.0,"retail_net":5580.0},{"date":"2026-09-18","foreign_net":4367.0,"institution_net":1.0,"retail_net":-4368.0},{"date":"2026-09-17","foreign_net":-1712.0,"institution_net":0.0,"retail_net":1712.0},{"date":"2026-09-16","foreign_net":65.0,"institution_net":0.0,"retail_net":-65.0},{"date":"2026-09-15","foreign_net":43368.0,"institution_net":1.0,"retail_net":-43369.0},{"date":"2026-09-14","foreign_net":4578.0,"institution_net":0.0,"retail_net":-4578.0},{"date":"2026-09-11","foreign_net":345.0,"institution_net":0.0,"retail_net":-345.0},{"date":"2026-09-10","foreign_net":11406.0,"institution_net":1.0,"retail_net":-11407.0},{"date":"2026-09-09","foreign_net":12887.0,"institution_net":0.0,"retail_net":-12887.0},{"date":"2026-09-08","foreign_net":-140.0,"institution_net":1.0,"retail_net":139.0},{"date":"2026-09-07","foreign_net":2559.0,"institution_net":0.0,"retail_net":-2559.0}],"periods":{"d1":{"foreign_net":2040.0,"institution_net":0,"retail_net":-2040.0},"d3":{"foreign_net":193.0,"institution_net":-1.0,"retail_net":-192.0},"d7":{"foreign_net":15474.0,"institution_net":0.0,"retail_net":-15474.0},"d14":{"foreign_net":-4234.0,"institution_net":1.0,"retail_net":4233.0},"d30":{"foreign_net":64622.0,"institution_net":8.0,"retail_net":-64630.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -35, PBR 0.42x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -35원"}]},"growth":{"grade":"F","percentile":16,"summary":"매출 -19.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-19.2,"unit":"%","percentile":30,"direction":"higher_better"},{"name":"영업이익 성장률","value":-459.1,"unit":"%","percentile":3,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.5%","metrics":[{"name":"ROE","value":-0.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.4,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-10.8,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":15,"summary":"유동비율 0.5x, 순차입금비율 1.9x","metrics":[{"name":"유동비율","value":0.48,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.95,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -35, PBR 0.42x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -19.2%"},"profitability":{"grade":"C","reason":"ROE -0.5%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.98,"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":21.7,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.27,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.43,"per_5y_high":200.78,"per_5y_low":12.25,"per_5y_avg":102.57,"per_percentile":null,"pbr_5y_high":0.75,"pbr_5y_low":0.57,"pbr_5y_avg":0.64,"pbr_percentile":0.0,"per_5y_median":94.67,"pbr_5y_median":0.62,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.68},{"quarter":"2024-Q3","per":200.78,"pbr":0.75},{"quarter":"2024-Q4","per":94.67,"pbr":0.74},{"quarter":"2025-Q1","per":12.25,"pbr":0.62},{"quarter":"2025-Q2","per":null,"pbr":0.6},{"quarter":"2025-Q3","per":null,"pbr":0.58},{"quarter":"2025-Q4","per":null,"pbr":0.63},{"quarter":"2026-Q1","per":null,"pbr":0.6},{"quarter":"2026-Q2","per":null,"pbr":0.57},{"quarter":"현재","per":null,"pbr":0.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3939.0688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4519.6572,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4272.6704,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3699.564,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4146.8667,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3541.1445,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3447.9565,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3375.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2985.0,"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":"INTERNET RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":200.78,"eps":22.51,"close":4519.66,"source":"reported"},{"date":"2024-10","per":230.15,"eps":22.51,"close":5180.63,"source":"reported"},{"date":"2024-11","per":213.88,"eps":22.51,"close":4814.42,"source":"reported"},{"date":"2024-12","per":94.67,"eps":45.13,"close":4272.67,"source":"reported"},{"date":"2025-01","per":89.41,"eps":45.13,"close":4035.04,"source":"reported"},{"date":"2025-02","per":90.44,"eps":45.13,"close":4081.64,"source":"reported"},{"date":"2025-03","per":12.25,"eps":301.95,"close":3699.56,"source":"reported"},{"date":"2025-04","per":13.16,"eps":301.95,"close":3974.47,"source":"reported"},{"date":"2025-05","per":13.21,"eps":301.95,"close":3988.45,"source":"reported"}],"trailing_per_history_meta":{"avg":106.44,"std":83.46,"upper_1sd":189.9,"lower_1sd":22.97,"current":13.21,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":7.26,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.95,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.26,"summary":"배당수익률 7.26%","metrics":[{"name":"배당수익률","value":7.26,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-0.5%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T22:16:46.090418+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":-0.005448825290076688,"dividend_yield":null,"eps":-35.49,"revenue":135760359258.0,"operating_income":-3472397773.0,"net_income":-887315254.0,"market_cap":null,"profit_margin":-0.006535893532174142,"operating_margin":-0.025577405598942393,"roa":-0.0018312459635913454,"gross_margin":0.21703837767550466,"total_equity":162845238517.0,"total_assets":484541821056.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.5,"roe":0.006657952911773408,"dividend_yield":7.26,"eps":46.86,"revenue":168084644105.0,"operating_income":967038869.0,"net_income":1171476982.0,"market_cap":86100000000.0,"profit_margin":0.006969565769899811,"operating_margin":0.0057532850436706464,"roa":0.0023680321121275776,"gross_margin":0.21287646417984485,"total_equity":175951527072.0,"total_assets":494704854719.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.05758637890521071,"dividend_yield":null,"eps":-395.47,"revenue":151315887103.0,"operating_income":166948476.0,"net_income":-9886812104.0,"market_cap":null,"profit_margin":-0.0653388900087543,"operating_margin":0.001103310955619346,"roa":-0.019892787810546878,"gross_margin":0.22722117946277656,"total_equity":171686643473.0,"total_assets":497004854129.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0012763574279040537,"dividend_yield":null,"eps":-9.74,"revenue":153850672890.0,"operating_income":715199863.0,"net_income":-243574659.0,"market_cap":null,"profit_margin":-0.0015831887792531838,"operating_margin":0.004648662560685405,"roa":-0.00048393687855080694,"gross_margin":0.19011607370032607,"total_equity":190835775054.0,"total_assets":503319068655.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.030921429065085878,"dividend_yield":null,"eps":-267.7,"revenue":139805969759.0,"operating_income":-4281714610.0,"net_income":-6692565543.0,"market_cap":null,"profit_margin":-0.047870384609017505,"operating_margin":-0.03062612145519176,"roa":-0.013353747005015314,"gross_margin":0.2094209749231056,"total_equity":216437782643.0,"total_assets":501175103923.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03286355372814321,"dividend_yield":null,"eps":245.26,"revenue":181497040007.0,"operating_income":6335123411.0,"net_income":6131417174.0,"market_cap":null,"profit_margin":0.03378246374576424,"operating_margin":0.03490483046310654,"roa":0.013465193135101772,"gross_margin":0.2144961644140231,"total_equity":186571946075.0,"total_assets":455353080530.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.02253135539862742,"dividend_yield":null,"eps":-163.06,"revenue":176637863359.0,"operating_income":9096012811.0,"net_income":-4076554943.0,"market_cap":null,"profit_margin":-0.023078601979660395,"operating_margin":0.0514952606311434,"roa":-0.009378579987390764,"gross_margin":0.22740657758275212,"total_equity":180928083148.0,"total_assets":434666543174.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011918174861855323,"dividend_yield":null,"eps":89.21,"revenue":164542858567.0,"operating_income":3225373154.0,"net_income":2230289734.0,"market_cap":null,"profit_margin":0.013554460846393106,"operating_margin":0.019602024555120175,"roa":0.005347916570486356,"gross_margin":0.2048819281286092,"total_equity":187133496517.0,"total_assets":417038991653.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.018024743432955175,"dividend_yield":null,"eps":130.54,"revenue":157101388804.0,"operating_income":3265024973.0,"net_income":3263582096.0,"market_cap":null,"profit_margin":0.020773731670008667,"operating_margin":0.020782916038211804,"roa":0.008416010538274654,"gross_margin":0.2179422087586805,"total_equity":181061223320.0,"total_assets":387782558156.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0013733462830262662,"dividend_yield":null,"eps":-11.56,"revenue":172860853825.0,"operating_income":691167763.0,"net_income":-288936814.0,"market_cap":null,"profit_margin":-0.0016714994031703234,"operating_margin":0.003998405351507294,"roa":-0.0006540901154346278,"gross_margin":0.1897775982074639,"total_equity":210388900142.0,"total_assets":441738542109.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02110375379666787,"dividend_yield":null,"eps":-185.68,"revenue":164204685372.0,"operating_income":3562887475.0,"net_income":-4641995860.0,"market_cap":null,"profit_margin":-0.028269570076418466,"operating_margin":0.021697842950878062,"roa":-0.010331126114327585,"gross_margin":0.2191414662771612,"total_equity":219960671676.0,"total_assets":449321381680.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0035056920573958207,"dividend_yield":null,"eps":-24.53,"revenue":158083322347.0,"operating_income":492010171.0,"net_income":-613357197.0,"market_cap":null,"profit_margin":-0.0038799614525664725,"operating_margin":0.0031123471071794378,"roa":-0.0016086642894827371,"gross_margin":0.2001734325872771,"total_equity":174960375001.0,"total_assets":381283528832.0}],"current_price":2815.0,"change_pct":1.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3948.0},{"date":"2016-10-25","close":3775.0},{"date":"2016-10-26","close":3623.0},{"date":"2016-10-27","close":3672.0},{"date":"2016-10-28","close":3706.0},{"date":"2016-10-31","close":3630.0},{"date":"2016-11-01","close":3658.0},{"date":"2016-11-02","close":3485.0},{"date":"2016-11-03","close":3506.0},{"date":"2016-11-04","close":3534.0},{"date":"2016-11-07","close":3589.0},{"date":"2016-11-08","close":3879.0},{"date":"2016-11-09","close":3913.0},{"date":"2016-11-10","close":3955.0},{"date":"2016-11-11","close":3996.0},{"date":"2016-11-14","close":3768.0},{"date":"2016-11-15","close":3810.0},{"date":"2016-11-16","close":3913.0},{"date":"2016-11-17","close":3885.0},{"date":"2016-11-18","close":3837.0},{"date":"2016-11-21","close":3685.0},{"date":"2016-11-22","close":3734.0},{"date":"2016-11-23","close":3561.0},{"date":"2016-11-24","close":3630.0},{"date":"2016-11-25","close":3678.0},{"date":"2016-11-28","close":3603.0},{"date":"2016-11-29","close":3713.0},{"date":"2016-11-30","close":3672.0},{"date":"2016-12-01","close":3644.0},{"date":"2016-12-02","close":3623.0},{"date":"2016-12-05","close":3623.0},{"date":"2016-12-06","close":3630.0},{"date":"2016-12-07","close":3596.0},{"date":"2016-12-08","close":3658.0},{"date":"2016-12-09","close":3685.0},{"date":"2016-12-12","close":3692.0},{"date":"2016-12-13","close":3775.0},{"date":"2016-12-14","close":3775.0},{"date":"2016-12-15","close":3961.0},{"date":"2016-12-16","close":3920.0},{"date":"2016-12-19","close":3858.0},{"date":"2016-12-20","close":3934.0},{"date":"2016-12-21","close":4127.0},{"date":"2016-12-22","close":4093.0},{"date":"2016-12-23","close":4196.0},{"date":"2016-12-26","close":4072.0},{"date":"2016-12-27","close":4120.0},{"date":"2016-12-28","close":4058.0},{"date":"2016-12-29","close":4079.0},{"date":"2017-01-02","close":4175.0},{"date":"2017-01-03","close":4251.0},{"date":"2017-01-04","close":4237.0},{"date":"2017-01-05","close":4237.0},{"date":"2017-01-06","close":4217.0},{"date":"2017-01-09","close":4120.0},{"date":"2017-01-10","close":4106.0},{"date":"2017-01-11","close":4030.0},{"date":"2017-01-12","close":4030.0},{"date":"2017-01-13","close":4065.0},{"date":"2017-01-16","close":4162.0},{"date":"2017-01-17","close":4072.0},{"date":"2017-01-18","close":4127.0},{"date":"2017-01-19","close":4017.0},{"date":"2017-01-20","close":4099.0},{"date":"2017-01-23","close":3906.0},{"date":"2017-01-24","close":3830.0},{"date":"2017-01-25","close":3810.0},{"date":"2017-01-26","close":3803.0},{"date":"2017-01-31","close":3823.0},{"date":"2017-02-01","close":3851.0},{"date":"2017-02-02","close":3996.0},{"date":"2017-02-03","close":3941.0},{"date":"2017-02-06","close":3989.0},{"date":"2017-02-07","close":4051.0},{"date":"2017-02-08","close":3989.0},{"date":"2017-02-09","close":4024.0},{"date":"2017-02-10","close":4003.0},{"date":"2017-02-13","close":4003.0},{"date":"2017-02-14","close":4024.0},{"date":"2017-02-15","close":4072.0},{"date":"2017-02-16","close":4024.0},{"date":"2017-02-17","close":4003.0},{"date":"2017-02-20","close":4017.0},{"date":"2017-02-21","close":4058.0},{"date":"2017-02-22","close":4093.0},{"date":"2017-02-23","close":4072.0},{"date":"2017-02-24","close":4030.0},{"date":"2017-02-27","close":3975.0},{"date":"2017-02-28","close":3968.0},{"date":"2017-03-02","close":3968.0},{"date":"2017-03-03","close":3858.0},{"date":"2017-03-06","close":3872.0},{"date":"2017-03-07","close":3892.0},{"date":"2017-03-08","close":3899.0},{"date":"2017-03-09","close":3899.0},{"date":"2017-03-10","close":3941.0},{"date":"2017-03-13","close":3982.0},{"date":"2017-03-14","close":4024.0},{"date":"2017-03-15","close":4024.0},{"date":"2017-03-16","close":4065.0},{"date":"2017-03-17","close":4017.0},{"date":"2017-03-20","close":3941.0},{"date":"2017-03-21","close":3948.0},{"date":"2017-03-22","close":3913.0},{"date":"2017-03-23","close":3913.0},{"date":"2017-03-24","close":3934.0},{"date":"2017-03-27","close":3906.0},{"date":"2017-03-28","close":3879.0},{"date":"2017-03-29","close":3885.0},{"date":"2017-03-30","close":3920.0},{"date":"2017-03-31","close":3934.0},{"date":"2017-04-03","close":3961.0},{"date":"2017-04-04","close":4189.0},{"date":"2017-04-05","close":4300.0},{"date":"2017-04-06","close":4362.0},{"date":"2017-04-07","close":4369.0},{"date":"2017-04-10","close":4293.0},{"date":"2017-04-11","close":4217.0},{"date":"2017-04-12","close":4507.0},{"date":"2017-04-13","close":4438.0},{"date":"2017-04-14","close":4438.0},{"date":"2017-04-17","close":4589.0},{"date":"2017-04-18","close":4603.0},{"date":"2017-04-19","close":4658.0},{"date":"2017-04-20","close":4686.0},{"date":"2017-04-21","close":4700.0},{"date":"2017-04-24","close":4589.0},{"date":"2017-04-25","close":4631.0},{"date":"2017-04-26","close":4762.0},{"date":"2017-04-27","close":4762.0},{"date":"2017-04-28","close":4762.0},{"date":"2017-05-02","close":4721.0},{"date":"2017-05-04","close":4741.0},{"date":"2017-05-08","close":4783.0},{"date":"2017-05-10","close":4721.0},{"date":"2017-05-11","close":4693.0},{"date":"2017-05-12","close":4624.0},{"date":"2017-05-15","close":4652.0},{"date":"2017-05-16","close":4658.0},{"date":"2017-05-17","close":4638.0},{"date":"2017-05-18","close":4748.0},{"date":"2017-05-19","close":4748.0},{"date":"2017-05-22","close":4935.0},{"date":"2017-05-23","close":5004.0},{"date":"2017-05-24","close":5045.0},{"date":"2017-05-25","close":4865.0},{"date":"2017-05-26","close":4865.0},{"date":"2017-05-29","close":4886.0},{"date":"2017-05-30","close":4997.0},{"date":"2017-05-31","close":4983.0},{"date":"2017-06-01","close":4997.0},{"date":"2017-06-02","close":4997.0},{"date":"2017-06-05","close":4990.0},{"date":"2017-06-07","close":4997.0},{"date":"2017-06-08","close":5086.0},{"date":"2017-06-09","close":5024.0},{"date":"2017-06-12","close":4962.0},{"date":"2017-06-13","close":5004.0},{"date":"2017-06-14","close":4983.0},{"date":"2017-06-15","close":4935.0},{"date":"2017-06-16","close":4817.0},{"date":"2017-06-19","close":4969.0},{"date":"2017-06-20","close":4997.0},{"date":"2017-06-21","close":4997.0},{"date":"2017-06-22","close":5004.0},{"date":"2017-06-23","close":5066.0},{"date":"2017-06-26","close":5031.0},{"date":"2017-06-27","close":4976.0},{"date":"2017-06-28","close":4976.0},{"date":"2017-06-29","close":4976.0},{"date":"2017-06-30","close":4976.0},{"date":"2017-07-03","close":4955.0},{"date":"2017-07-04","close":4955.0},{"date":"2017-07-05","close":5300.0},{"date":"2017-07-06","close":5369.0},{"date":"2017-07-07","close":5597.0},{"date":"2017-07-10","close":5535.0},{"date":"2017-07-11","close":5756.0},{"date":"2017-07-12","close":5797.0},{"date":"2017-07-13","close":5852.0},{"date":"2017-07-14","close":5707.0},{"date":"2017-07-17","close":5638.0},{"date":"2017-07-18","close":5673.0},{"date":"2017-07-19","close":5625.0},{"date":"2017-07-20","close":5521.0},{"date":"2017-07-21","close":5825.0},{"date":"2017-07-24","close":5625.0},{"date":"2017-07-25","close":5128.0},{"date":"2017-07-26","close":5004.0},{"date":"2017-07-27","close":4741.0},{"date":"2017-07-28","close":4555.0},{"date":"2017-07-31","close":4658.0},{"date":"2017-08-01","close":4458.0},{"date":"2017-08-02","close":4465.0},{"date":"2017-08-03","close":4389.0},{"date":"2017-08-04","close":4348.0},{"date":"2017-08-07","close":4431.0},{"date":"2017-08-08","close":4348.0},{"date":"2017-08-09","close":4272.0},{"date":"2017-08-10","close":4244.0},{"date":"2017-08-11","close":4182.0},{"date":"2017-08-14","close":4141.0},{"date":"2017-08-16","close":4224.0},{"date":"2017-08-17","close":4244.0},{"date":"2017-08-18","close":4189.0},{"date":"2017-08-21","close":4162.0},{"date":"2017-08-22","close":4237.0},{"date":"2017-08-23","close":4217.0},{"date":"2017-08-24","close":4203.0},{"date":"2017-08-25","close":4203.0},{"date":"2017-08-28","close":4196.0},{"date":"2017-08-29","close":4486.0},{"date":"2017-08-30","close":4313.0},{"date":"2017-08-31","close":4279.0},{"date":"2017-09-01","close":4286.0},{"date":"2017-09-04","close":4175.0},{"date":"2017-09-05","close":4286.0},{"date":"2017-09-06","close":4293.0},{"date":"2017-09-07","close":4293.0},{"date":"2017-09-08","close":4231.0},{"date":"2017-09-11","close":4148.0},{"date":"2017-09-12","close":4168.0},{"date":"2017-09-13","close":4141.0},{"date":"2017-09-14","close":4162.0},{"date":"2017-09-15","close":4148.0},{"date":"2017-09-18","close":4141.0},{"date":"2017-09-19","close":4106.0},{"date":"2017-09-20","close":4182.0},{"date":"2017-09-21","close":4072.0},{"date":"2017-09-22","close":3934.0},{"date":"2017-09-25","close":3803.0},{"date":"2017-09-26","close":3837.0},{"date":"2017-09-27","close":3796.0},{"date":"2017-09-28","close":3865.0},{"date":"2017-09-29","close":4037.0},{"date":"2017-10-10","close":3927.0},{"date":"2017-10-11","close":3948.0},{"date":"2017-10-12","close":3927.0},{"date":"2017-10-13","close":3872.0},{"date":"2017-10-16","close":3851.0},{"date":"2017-10-17","close":3941.0},{"date":"2017-10-18","close":3941.0},{"date":"2017-10-19","close":3948.0},{"date":"2017-10-20","close":4030.0},{"date":"2017-10-23","close":3955.0},{"date":"2017-10-24","close":3913.0},{"date":"2017-10-25","close":3920.0},{"date":"2017-10-26","close":3906.0},{"date":"2017-10-27","close":3899.0},{"date":"2017-10-30","close":3879.0},{"date":"2017-10-31","close":3837.0},{"date":"2017-11-01","close":3837.0},{"date":"2017-11-02","close":3768.0},{"date":"2017-11-03","close":3775.0},{"date":"2017-11-06","close":3858.0},{"date":"2017-11-07","close":3899.0},{"date":"2017-11-08","close":3879.0},{"date":"2017-11-09","close":3872.0},{"date":"2017-11-10","close":3892.0},{"date":"2017-11-13","close":3982.0},{"date":"2017-11-14","close":3968.0},{"date":"2017-11-15","close":3982.0},{"date":"2017-11-16","close":3982.0},{"date":"2017-11-17","close":3982.0},{"date":"2017-11-20","close":3968.0},{"date":"2017-11-21","close":3906.0},{"date":"2017-11-22","close":3892.0},{"date":"2017-11-23","close":3885.0},{"date":"2017-11-24","close":3968.0},{"date":"2017-11-27","close":3975.0},{"date":"2017-11-28","close":4127.0},{"date":"2017-11-29","close":4072.0},{"date":"2017-11-30","close":4024.0},{"date":"2017-12-01","close":4037.0},{"date":"2017-12-04","close":4051.0},{"date":"2017-12-05","close":4072.0},{"date":"2017-12-06","close":4044.0},{"date":"2017-12-07","close":4030.0},{"date":"2017-12-08","close":3989.0},{"date":"2017-12-11","close":3989.0},{"date":"2017-12-12","close":3948.0},{"date":"2017-12-13","close":3961.0},{"date":"2017-12-14","close":3948.0},{"date":"2017-12-15","close":3913.0},{"date":"2017-12-18","close":3927.0},{"date":"2017-12-19","close":3899.0},{"date":"2017-12-20","close":3837.0},{"date":"2017-12-21","close":3761.0},{"date":"2017-12-22","close":3741.0},{"date":"2017-12-26","close":3747.0},{"date":"2017-12-27","close":3789.0},{"date":"2017-12-28","close":3782.0},{"date":"2018-01-02","close":2884.4128},{"date":"2018-01-03","close":2884.4128},{"date":"2018-01-04","close":2848.228},{"date":"2018-01-05","close":2863.7361},{"date":"2018-01-08","close":2832.7205},{"date":"2018-01-09","close":2827.5515},{"date":"2018-01-10","close":2858.5664},{"date":"2018-01-11","close":2843.0588},{"date":"2018-01-12","close":2806.8748},{"date":"2018-01-15","close":2827.5515},{"date":"2018-01-16","close":2843.0588},{"date":"2018-01-17","close":2837.8899},{"date":"2018-01-18","close":2817.2134},{"date":"2018-01-19","close":2853.3975},{"date":"2018-01-22","close":2899.9202},{"date":"2018-01-23","close":2915.428},{"date":"2018-01-24","close":2956.7812},{"date":"2018-01-25","close":2961.9509},{"date":"2018-01-26","close":2972.2891},{"date":"2018-01-29","close":3013.6426},{"date":"2018-01-30","close":3003.3044},{"date":"2018-01-31","close":2972.2891},{"date":"2018-02-01","close":2972.2891},{"date":"2018-02-02","close":2925.7664},{"date":"2018-02-05","close":2868.905},{"date":"2018-02-06","close":2781.0288},{"date":"2018-02-07","close":2806.8748},{"date":"2018-02-08","close":2796.5361},{"date":"2018-02-09","close":2750.0139},{"date":"2018-02-12","close":2739.675},{"date":"2018-02-13","close":2739.675},{"date":"2018-02-14","close":2734.5059},{"date":"2018-02-19","close":2734.5059},{"date":"2018-02-20","close":2812.0437},{"date":"2018-02-21","close":2822.3823},{"date":"2018-02-22","close":2806.8748},{"date":"2018-02-23","close":2796.5361},{"date":"2018-02-26","close":2765.5215},{"date":"2018-02-27","close":2744.8445},{"date":"2018-02-28","close":2724.1675},{"date":"2018-03-02","close":2713.8293},{"date":"2018-03-05","close":2687.9832},{"date":"2018-03-06","close":2687.9832},{"date":"2018-03-07","close":2682.814},{"date":"2018-03-08","close":2693.1523},{"date":"2018-03-09","close":2677.6445},{"date":"2018-03-12","close":2682.814},{"date":"2018-03-13","close":2739.675},{"date":"2018-03-14","close":2765.5215},{"date":"2018-03-15","close":2760.3518},{"date":"2018-03-16","close":2739.675},{"date":"2018-03-19","close":2775.8594},{"date":"2018-03-20","close":2770.6899},{"date":"2018-03-21","close":2781.0288},{"date":"2018-03-22","close":2765.5215},{"date":"2018-03-23","close":2682.814},{"date":"2018-03-26","close":2672.4753},{"date":"2018-03-27","close":2713.8293},{"date":"2018-03-28","close":2713.8293},{"date":"2018-03-29","close":2708.6597},{"date":"2018-03-30","close":2724.1675},{"date":"2018-04-02","close":2713.8293},{"date":"2018-04-03","close":2775.8594},{"date":"2018-04-04","close":2687.9832},{"date":"2018-04-05","close":2744.8445},{"date":"2018-04-06","close":2770.6899},{"date":"2018-04-09","close":2755.1829},{"date":"2018-04-10","close":2744.8445},{"date":"2018-04-11","close":2708.6597},{"date":"2018-04-12","close":2750.0139},{"date":"2018-04-13","close":2734.5059},{"date":"2018-04-16","close":2770.6899},{"date":"2018-04-17","close":2765.5215},{"date":"2018-04-18","close":2806.8748},{"date":"2018-04-19","close":2863.7361},{"date":"2018-04-20","close":2936.1047},{"date":"2018-04-23","close":2915.428},{"date":"2018-04-24","close":2936.1047},{"date":"2018-04-25","close":2905.0894},{"date":"2018-04-26","close":2936.1047},{"date":"2018-04-27","close":2982.6274},{"date":"2018-04-30","close":3034.3193},{"date":"2018-05-02","close":3008.4734},{"date":"2018-05-03","close":3086.0115},{"date":"2018-05-04","close":3086.0115},{"date":"2018-05-08","close":2946.4429},{"date":"2018-05-09","close":2832.7205},{"date":"2018-05-10","close":2905.0894},{"date":"2018-05-11","close":2930.9351},{"date":"2018-05-14","close":2987.7969},{"date":"2018-05-15","close":2982.6274},{"date":"2018-05-16","close":2889.5813},{"date":"2018-05-17","close":2910.2585},{"date":"2018-05-18","close":2894.7507},{"date":"2018-05-21","close":2894.7507},{"date":"2018-05-23","close":2853.3975},{"date":"2018-05-24","close":2848.228},{"date":"2018-05-25","close":2812.0437},{"date":"2018-05-28","close":2848.228},{"date":"2018-05-29","close":3101.5188},{"date":"2018-05-30","close":3282.4409},{"date":"2018-05-31","close":3220.4109},{"date":"2018-06-01","close":3091.1804},{"date":"2018-06-04","close":3194.5649},{"date":"2018-06-05","close":3096.3499},{"date":"2018-06-07","close":2961.9509},{"date":"2018-06-08","close":2982.6274},{"date":"2018-06-11","close":3013.6426},{"date":"2018-06-12","close":2920.5969},{"date":"2018-06-14","close":2930.9351},{"date":"2018-06-15","close":2936.1047},{"date":"2018-06-18","close":2822.3823},{"date":"2018-06-19","close":2698.3215},{"date":"2018-06-20","close":2739.675},{"date":"2018-06-21","close":2667.3062},{"date":"2018-06-22","close":2646.6294},{"date":"2018-06-25","close":2646.6294},{"date":"2018-06-26","close":2646.6294},{"date":"2018-06-27","close":2646.6294},{"date":"2018-06-28","close":2600.1067},{"date":"2018-06-29","close":2582.0144},{"date":"2018-07-02","close":2507.061},{"date":"2018-07-03","close":2540.6609},{"date":"2018-07-04","close":2594.9373},{"date":"2018-07-05","close":2563.9224},{"date":"2018-07-06","close":2594.9373},{"date":"2018-07-09","close":2625.9529},{"date":"2018-07-10","close":2687.9832},{"date":"2018-07-11","close":2713.8293},{"date":"2018-07-12","close":2770.6899},{"date":"2018-07-13","close":2786.198},{"date":"2018-07-16","close":2739.675},{"date":"2018-07-17","close":2770.6899},{"date":"2018-07-18","close":2760.3518},{"date":"2018-07-19","close":2739.675},{"date":"2018-07-20","close":2750.0139},{"date":"2018-07-23","close":2843.0588},{"date":"2018-07-24","close":2874.0742},{"date":"2018-07-25","close":2832.7205},{"date":"2018-07-26","close":2827.5515},{"date":"2018-07-27","close":2863.7361},{"date":"2018-07-30","close":2868.905},{"date":"2018-07-31","close":2879.2437},{"date":"2018-08-01","close":2874.0742},{"date":"2018-08-02","close":2899.9202},{"date":"2018-08-03","close":2894.7507},{"date":"2018-08-06","close":2858.5664},{"date":"2018-08-07","close":2868.905},{"date":"2018-08-08","close":2874.0742},{"date":"2018-08-09","close":2863.7361},{"date":"2018-08-10","close":2806.8748},{"date":"2018-08-13","close":2682.814},{"date":"2018-08-14","close":2682.814},{"date":"2018-08-16","close":2656.9678},{"date":"2018-08-17","close":2667.3062},{"date":"2018-08-20","close":2677.6445},{"date":"2018-08-21","close":2677.6445},{"date":"2018-08-22","close":2662.137},{"date":"2018-08-23","close":2651.7986},{"date":"2018-08-24","close":2672.4753},{"date":"2018-08-27","close":2662.137},{"date":"2018-08-28","close":2631.1221},{"date":"2018-08-29","close":2662.137},{"date":"2018-08-30","close":2713.8293},{"date":"2018-08-31","close":2672.4753},{"date":"2018-09-03","close":2682.814},{"date":"2018-09-04","close":2708.6597},{"date":"2018-09-05","close":2708.6597},{"date":"2018-09-06","close":2682.814},{"date":"2018-09-07","close":2662.137},{"date":"2018-09-10","close":2584.5996},{"date":"2018-09-11","close":2646.6294},{"date":"2018-09-12","close":2646.6294},{"date":"2018-09-13","close":2662.137},{"date":"2018-09-14","close":2682.814},{"date":"2018-09-17","close":2672.4753},{"date":"2018-09-18","close":2713.8293},{"date":"2018-09-19","close":2765.5215},{"date":"2018-09-20","close":2718.998},{"date":"2018-09-21","close":2656.9678},{"date":"2018-09-27","close":2651.7986},{"date":"2018-09-28","close":2615.6147},{"date":"2018-10-01","close":2636.291},{"date":"2018-10-02","close":2636.291},{"date":"2018-10-04","close":2600.1067},{"date":"2018-10-05","close":2569.0916},{"date":"2018-10-08","close":2556.1685},{"date":"2018-10-10","close":2486.384},{"date":"2018-10-11","close":2393.3389},{"date":"2018-10-12","close":2395.9233},{"date":"2018-10-15","close":2377.8313},{"date":"2018-10-16","close":2401.0928},{"date":"2018-10-17","close":2426.9387},{"date":"2018-10-18","close":2424.3542},{"date":"2018-10-19","close":2419.1851},{"date":"2018-10-22","close":2429.5229},{"date":"2018-10-23","close":2401.0928},{"date":"2018-10-24","close":2331.3086},{"date":"2018-10-25","close":2323.5547},{"date":"2018-10-26","close":2297.7087},{"date":"2018-10-29","close":2230.5088},{"date":"2018-10-30","close":2109.0332},{"date":"2018-10-31","close":2103.8635},{"date":"2018-11-01","close":2142.6326},{"date":"2018-11-02","close":2183.9861},{"date":"2018-11-05","close":2189.1555},{"date":"2018-11-06","close":2269.2781},{"date":"2018-11-07","close":2266.6931},{"date":"2018-11-08","close":2266.6931},{"date":"2018-11-09","close":2318.3857},{"date":"2018-11-12","close":2284.7856},{"date":"2018-11-13","close":2308.0469},{"date":"2018-11-14","close":2346.8159},{"date":"2018-11-15","close":2367.4929},{"date":"2018-11-16","close":2419.1851},{"date":"2018-11-19","close":2434.6924},{"date":"2018-11-20","close":2414.0154},{"date":"2018-11-21","close":2398.5078},{"date":"2018-11-22","close":2429.5229},{"date":"2018-11-23","close":2447.6152},{"date":"2018-11-26","close":2429.5229},{"date":"2018-11-27","close":2429.5229},{"date":"2018-11-28","close":2445.0308},{"date":"2018-11-29","close":2398.5078},{"date":"2018-11-30","close":2408.8464},{"date":"2018-12-03","close":2414.0154},{"date":"2018-12-04","close":2414.0154},{"date":"2018-12-05","close":2372.6621},{"date":"2018-12-06","close":2333.8926},{"date":"2018-12-07","close":2556.1685},{"date":"2018-12-10","close":2532.9072},{"date":"2018-12-11","close":2326.1389},{"date":"2018-12-12","close":2416.6003},{"date":"2018-12-13","close":2445.0308},{"date":"2018-12-14","close":2429.5229},{"date":"2018-12-17","close":2393.3389},{"date":"2018-12-18","close":2390.7539},{"date":"2018-12-19","close":2403.6775},{"date":"2018-12-20","close":2383.0005},{"date":"2018-12-21","close":2326.1389},{"date":"2018-12-24","close":2331.3086},{"date":"2018-12-26","close":2346.8159},{"date":"2018-12-27","close":2543.269},{"date":"2018-12-28","close":2548.5786},{"date":"2019-01-02","close":2537.9592},{"date":"2019-01-03","close":2537.9592},{"date":"2019-01-04","close":2551.2334},{"date":"2019-01-07","close":2564.5068},{"date":"2019-01-08","close":2583.0906},{"date":"2019-01-09","close":2644.1504},{"date":"2019-01-10","close":2638.8406},{"date":"2019-01-11","close":2575.1262},{"date":"2019-01-14","close":2606.9834},{"date":"2019-01-15","close":2601.6743},{"date":"2019-01-16","close":2585.7454},{"date":"2019-01-17","close":2591.0549},{"date":"2019-01-18","close":2628.2217},{"date":"2019-01-21","close":2628.2217},{"date":"2019-01-22","close":2614.9478},{"date":"2019-01-23","close":2599.0188},{"date":"2019-01-24","close":2612.2932},{"date":"2019-01-25","close":2638.8406},{"date":"2019-01-28","close":2591.0549},{"date":"2019-01-29","close":2556.543},{"date":"2019-01-30","close":2580.4355},{"date":"2019-01-31","close":2622.9124},{"date":"2019-02-01","close":2606.9834},{"date":"2019-02-07","close":2617.6025},{"date":"2019-02-08","close":2591.0549},{"date":"2019-02-11","close":2577.7808},{"date":"2019-02-12","close":2606.9834},{"date":"2019-02-13","close":2641.4956},{"date":"2019-02-14","close":2636.186},{"date":"2019-02-15","close":2641.4956},{"date":"2019-02-18","close":2649.4595},{"date":"2019-02-19","close":2638.8406},{"date":"2019-02-20","close":2625.5669},{"date":"2019-02-21","close":2660.0786},{"date":"2019-02-22","close":2676.0076},{"date":"2019-02-25","close":2654.7698},{"date":"2019-02-26","close":2654.7698},{"date":"2019-02-27","close":2628.2217},{"date":"2019-02-28","close":2553.8879},{"date":"2019-03-04","close":2612.2932},{"date":"2019-03-05","close":2614.9478},{"date":"2019-03-06","close":2628.2217},{"date":"2019-03-07","close":2628.2217},{"date":"2019-03-08","close":2614.9478},{"date":"2019-03-11","close":2585.7454},{"date":"2019-03-12","close":2593.7097},{"date":"2019-03-13","close":2601.6743},{"date":"2019-03-14","close":2599.0188},{"date":"2019-03-15","close":2572.4717},{"date":"2019-03-18","close":2431.7686},{"date":"2019-03-19","close":2431.7686},{"date":"2019-03-20","close":2429.1138},{"date":"2019-03-21","close":2447.6973},{"date":"2019-03-22","close":2415.8403},{"date":"2019-03-25","close":2360.0901},{"date":"2019-03-26","close":2370.7092},{"date":"2019-03-27","close":2352.1257},{"date":"2019-03-28","close":2314.9587},{"date":"2019-03-29","close":2341.5066},{"date":"2019-04-01","close":2368.0542},{"date":"2019-04-02","close":2378.6733},{"date":"2019-04-03","close":2378.6733},{"date":"2019-04-04","close":2391.947},{"date":"2019-04-05","close":2394.6021},{"date":"2019-04-08","close":2407.876},{"date":"2019-04-09","close":2397.2568},{"date":"2019-04-10","close":2413.1853},{"date":"2019-04-11","close":2437.0784},{"date":"2019-04-12","close":2413.1853},{"date":"2019-04-15","close":2429.1138},{"date":"2019-04-16","close":2429.1138},{"date":"2019-04-17","close":2418.4951},{"date":"2019-04-18","close":2407.876},{"date":"2019-04-19","close":2418.4951},{"date":"2019-04-22","close":2418.4951},{"date":"2019-04-23","close":2431.7686},{"date":"2019-04-24","close":2405.2214},{"date":"2019-04-25","close":2402.5664},{"date":"2019-04-26","close":2397.2568},{"date":"2019-04-29","close":2389.2922},{"date":"2019-04-30","close":2397.2568},{"date":"2019-05-02","close":2389.2922},{"date":"2019-05-03","close":2413.1853},{"date":"2019-05-07","close":2383.9834},{"date":"2019-05-08","close":2365.3999},{"date":"2019-05-09","close":2336.197},{"date":"2019-05-10","close":2330.8875},{"date":"2019-05-13","close":2447.6973},{"date":"2019-05-14","close":2503.4478},{"date":"2019-05-15","close":2601.6743},{"date":"2019-05-16","close":3382.176},{"date":"2019-05-17","close":3350.3191},{"date":"2019-05-20","close":3222.8899},{"date":"2019-05-21","close":3286.604},{"date":"2019-05-22","close":3180.4138},{"date":"2019-05-23","close":3047.6753},{"date":"2019-05-24","close":3148.5564},{"date":"2019-05-27","close":3249.4377},{"date":"2019-05-28","close":3254.7471},{"date":"2019-05-29","close":3493.676},{"date":"2019-05-30","close":3557.3909},{"date":"2019-05-31","close":3451.2002},{"date":"2019-06-03","close":3493.676},{"date":"2019-06-04","close":3610.4866},{"date":"2019-06-05","close":3573.3193},{"date":"2019-06-07","close":3552.0818},{"date":"2019-06-10","close":3477.7483},{"date":"2019-06-11","close":3467.1287},{"date":"2019-06-12","close":3642.3433},{"date":"2019-06-13","close":3621.105},{"date":"2019-06-14","close":3658.2717},{"date":"2019-06-17","close":3626.4146},{"date":"2019-06-18","close":3589.2483},{"date":"2019-06-19","close":3594.5574},{"date":"2019-06-20","close":3568.01},{"date":"2019-06-21","close":3552.0818},{"date":"2019-06-24","close":3398.1047},{"date":"2019-06-25","close":3398.1047},{"date":"2019-06-26","close":3371.5571},{"date":"2019-06-27","close":3376.8667},{"date":"2019-06-28","close":3414.0334},{"date":"2019-07-01","close":3573.3193},{"date":"2019-07-02","close":3748.5344},{"date":"2019-07-03","close":3732.6057},{"date":"2019-07-04","close":3737.915},{"date":"2019-07-05","close":3721.9868},{"date":"2019-07-08","close":3621.105},{"date":"2019-07-09","close":3791.0103},{"date":"2019-07-10","close":3753.8435},{"date":"2019-07-11","close":3716.6775},{"date":"2019-07-12","close":3849.4155},{"date":"2019-07-15","close":3637.0339},{"date":"2019-07-16","close":3615.7961},{"date":"2019-07-17","close":3504.2952},{"date":"2019-07-18","close":3504.2952},{"date":"2019-07-19","close":3578.6287},{"date":"2019-07-22","close":3504.2952},{"date":"2019-07-23","close":3408.7241},{"date":"2019-07-24","close":3408.7241},{"date":"2019-07-25","close":3398.1047},{"date":"2019-07-26","close":3345.009},{"date":"2019-07-29","close":3196.3423},{"date":"2019-07-30","close":3244.1279},{"date":"2019-07-31","close":3392.7952},{"date":"2019-08-01","close":3345.009},{"date":"2019-08-02","close":3329.0806},{"date":"2019-08-05","close":3307.8428},{"date":"2019-08-06","close":3366.2471},{"date":"2019-08-07","close":3461.8191},{"date":"2019-08-08","close":3429.9619},{"date":"2019-08-09","close":3568.01},{"date":"2019-08-12","close":3663.5813},{"date":"2019-08-13","close":3663.5813},{"date":"2019-08-14","close":3546.7722},{"date":"2019-08-16","close":3270.6758},{"date":"2019-08-19","close":3546.7722},{"date":"2019-08-20","close":3530.8433},{"date":"2019-08-21","close":3477.7483},{"date":"2019-08-22","close":3382.176},{"date":"2019-08-23","close":3392.7952},{"date":"2019-08-26","close":3339.6995},{"date":"2019-08-27","close":3339.6995},{"date":"2019-08-28","close":3398.1047},{"date":"2019-08-29","close":3366.2471},{"date":"2019-08-30","close":3467.1287},{"date":"2019-09-02","close":3472.4382},{"date":"2019-09-03","close":3424.6521},{"date":"2019-09-04","close":3371.5571},{"date":"2019-09-05","close":3371.5571},{"date":"2019-09-06","close":3530.8433},{"date":"2019-09-09","close":3514.9146},{"date":"2019-09-10","close":3504.2952},{"date":"2019-09-11","close":3562.7004},{"date":"2019-09-16","close":3541.4622},{"date":"2019-09-17","close":3562.7004},{"date":"2019-09-18","close":3536.1526},{"date":"2019-09-19","close":3493.676},{"date":"2019-09-20","close":3477.7483},{"date":"2019-09-23","close":3371.5571},{"date":"2019-09-24","close":3398.1047},{"date":"2019-09-25","close":3360.9377},{"date":"2019-09-26","close":3345.009},{"date":"2019-09-27","close":3313.1519},{"date":"2019-09-30","close":3254.7471},{"date":"2019-10-01","close":3217.5803},{"date":"2019-10-02","close":3206.9612},{"date":"2019-10-04","close":3228.1997},{"date":"2019-10-07","close":3366.2471},{"date":"2019-10-08","close":3387.4856},{"date":"2019-10-10","close":3424.6521},{"date":"2019-10-11","close":3451.2002},{"date":"2019-10-14","close":3445.8909},{"date":"2019-10-15","close":3504.2952},{"date":"2019-10-16","close":3637.0339},{"date":"2019-10-17","close":3552.0818},{"date":"2019-10-18","close":3451.2002},{"date":"2019-10-21","close":3488.3669},{"date":"2019-10-22","close":3488.3669},{"date":"2019-10-23","close":3392.7952},{"date":"2019-10-24","close":3392.7952},{"date":"2019-10-25","close":3339.6995},{"date":"2019-10-28","close":3472.4382},{"date":"2019-10-29","close":3552.0818},{"date":"2019-10-30","close":3493.676},{"date":"2019-10-31","close":3578.6287},{"date":"2019-11-01","close":3509.6055},{"date":"2019-11-04","close":3530.8433},{"date":"2019-11-05","close":3483.0579},{"date":"2019-11-06","close":3461.8191},{"date":"2019-11-07","close":3552.0818},{"date":"2019-11-08","close":3647.6531},{"date":"2019-11-11","close":3637.0339},{"date":"2019-11-12","close":3652.9629},{"date":"2019-11-13","close":3695.4392},{"date":"2019-11-14","close":3562.7004},{"date":"2019-11-15","close":3477.7483},{"date":"2019-11-18","close":3297.2234},{"date":"2019-11-19","close":3275.9851},{"date":"2019-11-20","close":3318.4614},{"date":"2019-11-21","close":3334.3899},{"date":"2019-11-22","close":3371.5571},{"date":"2019-11-25","close":3376.8667},{"date":"2019-11-26","close":3414.0334},{"date":"2019-11-27","close":3546.7722},{"date":"2019-11-28","close":3637.0339},{"date":"2019-11-29","close":3716.6775},{"date":"2019-12-02","close":4130.8213},{"date":"2019-12-03","close":4157.3687},{"date":"2019-12-04","close":4183.916},{"date":"2019-12-05","close":4067.1067},{"date":"2019-12-06","close":4210.4639},{"date":"2019-12-09","close":4098.9639},{"date":"2019-12-10","close":4152.0601},{"date":"2019-12-11","close":4130.8213},{"date":"2019-12-12","close":4221.084},{"date":"2019-12-13","close":4098.9639},{"date":"2019-12-16","close":3982.1543},{"date":"2019-12-17","close":3982.1543},{"date":"2019-12-18","close":4024.6311},{"date":"2019-12-19","close":4003.3921},{"date":"2019-12-20","close":3982.1543},{"date":"2019-12-23","close":3982.1543},{"date":"2019-12-24","close":3976.8442},{"date":"2019-12-26","close":3960.9155},{"date":"2019-12-27","close":4113.6782},{"date":"2019-12-30","close":4070.0317},{"date":"2020-01-02","close":4080.9431},{"date":"2020-01-03","close":3999.106},{"date":"2020-01-06","close":3917.269},{"date":"2020-01-07","close":3906.3567},{"date":"2020-01-08","close":3753.5952},{"date":"2020-01-09","close":3922.7253},{"date":"2020-01-10","close":3939.0928},{"date":"2020-01-13","close":3993.6509},{"date":"2020-01-14","close":3922.7253},{"date":"2020-01-15","close":4004.5627},{"date":"2020-01-16","close":4004.5627},{"date":"2020-01-17","close":3971.8269},{"date":"2020-01-20","close":3955.4607},{"date":"2020-01-21","close":3944.5481},{"date":"2020-01-22","close":3889.9902},{"date":"2020-01-23","close":3873.623},{"date":"2020-01-28","close":3759.0508},{"date":"2020-01-29","close":3737.2275},{"date":"2020-01-30","close":3622.6558},{"date":"2020-01-31","close":3622.6558},{"date":"2020-02-03","close":3606.2883},{"date":"2020-02-04","close":3606.2883},{"date":"2020-02-05","close":3513.5396},{"date":"2020-02-06","close":3568.0972},{"date":"2020-02-07","close":3568.0972},{"date":"2020-02-10","close":3502.6282},{"date":"2020-02-11","close":3469.8933},{"date":"2020-02-12","close":3546.2744},{"date":"2020-02-13","close":3508.0842},{"date":"2020-02-14","close":3431.7024},{"date":"2020-02-17","close":3464.437},{"date":"2020-02-18","close":3431.7024},{"date":"2020-02-19","close":3382.5999},{"date":"2020-02-20","close":3355.321},{"date":"2020-02-21","close":3218.926},{"date":"2020-02-24","close":3104.354},{"date":"2020-02-25","close":3153.4565},{"date":"2020-02-26","close":3153.4565},{"date":"2020-02-27","close":3055.2517},{"date":"2020-02-28","close":2907.9453},{"date":"2020-03-02","close":2907.9453},{"date":"2020-03-03","close":2847.9309},{"date":"2020-03-04","close":2946.1355},{"date":"2020-03-05","close":2989.782},{"date":"2020-03-06","close":2907.9453},{"date":"2020-03-09","close":2907.9453},{"date":"2020-03-10","close":2700.6245},{"date":"2020-03-11","close":2621.5151},{"date":"2020-03-12","close":2621.5151},{"date":"2020-03-13","close":2127.7646},{"date":"2020-03-16","close":2108.6689},{"date":"2020-03-17","close":2024.1042},{"date":"2020-03-18","close":1893.1648},{"date":"2020-03-19","close":1664.0211},{"date":"2020-03-20","close":1827.6953},{"date":"2020-03-23","close":1794.9603},{"date":"2020-03-24","close":1934.0837},{"date":"2020-03-25","close":2149.5876},{"date":"2020-03-26","close":2092.3018},{"date":"2020-03-27","close":2116.8533},{"date":"2020-03-30","close":2236.8806},{"date":"2020-03-31","close":2264.1597},{"date":"2020-04-01","close":2231.4248},{"date":"2020-04-02","close":2362.3645},{"date":"2020-04-03","close":2422.3784},{"date":"2020-04-06","close":2422.3784},{"date":"2020-04-07","close":2656.9778},{"date":"2020-04-08","close":2667.8894},{"date":"2020-04-09","close":2733.3591},{"date":"2020-04-10","close":2684.2568},{"date":"2020-04-13","close":2686.9849},{"date":"2020-04-14","close":2673.3455},{"date":"2020-04-16","close":2716.9919},{"date":"2020-04-17","close":2869.7544},{"date":"2020-04-20","close":2918.8567},{"date":"2020-04-21","close":2891.5774},{"date":"2020-04-22","close":2886.1218},{"date":"2020-04-23","close":3153.4565},{"date":"2020-04-24","close":3158.9119},{"date":"2020-04-27","close":3158.9119},{"date":"2020-04-28","close":3126.1775},{"date":"2020-04-29","close":3158.9119},{"date":"2020-05-04","close":3077.075},{"date":"2020-05-06","close":3164.3682},{"date":"2020-05-07","close":3142.5447},{"date":"2020-05-08","close":3142.5447},{"date":"2020-05-11","close":3120.7217},{"date":"2020-05-12","close":3120.7217},{"date":"2020-05-13","close":3077.075},{"date":"2020-05-14","close":3049.7957},{"date":"2020-05-15","close":3038.8843},{"date":"2020-05-18","close":2989.782},{"date":"2020-05-19","close":2989.782},{"date":"2020-05-20","close":3022.5171},{"date":"2020-05-21","close":2978.8706},{"date":"2020-05-22","close":2957.0474},{"date":"2020-05-25","close":2940.6797},{"date":"2020-05-26","close":2984.3264},{"date":"2020-05-27","close":2962.5029},{"date":"2020-05-28","close":2962.5029},{"date":"2020-05-29","close":2967.9587},{"date":"2020-06-01","close":2918.8567},{"date":"2020-06-02","close":2902.489},{"date":"2020-06-03","close":2907.9453},{"date":"2020-06-04","close":2978.8706},{"date":"2020-06-05","close":2913.4006},{"date":"2020-06-08","close":2929.7683},{"date":"2020-06-09","close":2929.7683},{"date":"2020-06-10","close":2891.5774},{"date":"2020-06-11","close":2864.2986},{"date":"2020-06-12","close":2771.5498},{"date":"2020-06-15","close":2722.4475},{"date":"2020-06-16","close":2837.0195},{"date":"2020-06-17","close":2886.1218},{"date":"2020-06-18","close":2967.9587},{"date":"2020-06-19","close":2940.6797},{"date":"2020-06-22","close":2913.4006},{"date":"2020-06-23","close":2880.6658},{"date":"2020-06-24","close":2875.21},{"date":"2020-06-25","close":2831.5635},{"date":"2020-06-26","close":2853.387},{"date":"2020-06-29","close":2820.6519},{"date":"2020-06-30","close":2820.6519},{"date":"2020-07-01","close":2831.5635},{"date":"2020-07-02","close":2875.21},{"date":"2020-07-03","close":3731.7715},{"date":"2020-07-06","close":3671.7578},{"date":"2020-07-07","close":3655.3906},{"date":"2020-07-08","close":3655.3906},{"date":"2020-07-09","close":3611.7444},{"date":"2020-07-10","close":3486.2605},{"date":"2020-07-13","close":3579.009},{"date":"2020-07-14","close":3791.7856},{"date":"2020-07-15","close":3753.5952},{"date":"2020-07-16","close":3699.0369},{"date":"2020-07-17","close":4004.5627},{"date":"2020-07-20","close":4168.2363},{"date":"2020-07-21","close":4162.7808},{"date":"2020-07-22","close":4119.1343},{"date":"2020-07-23","close":4026.3855},{"date":"2020-07-24","close":3939.0928},{"date":"2020-07-27","close":3999.106},{"date":"2020-07-28","close":3999.106},{"date":"2020-07-29","close":3879.0781},{"date":"2020-07-30","close":3928.1809},{"date":"2020-07-31","close":3879.0781},{"date":"2020-08-03","close":3889.9902},{"date":"2020-08-04","close":4053.6641},{"date":"2020-08-05","close":4408.292},{"date":"2020-08-06","close":4691.9937},{"date":"2020-08-07","close":4691.9937},{"date":"2020-08-10","close":4882.9473},{"date":"2020-08-11","close":4746.5513},{"date":"2020-08-12","close":4735.6401},{"date":"2020-08-13","close":4702.9053},{"date":"2020-08-14","close":4664.7148},{"date":"2020-08-18","close":4359.1899},{"date":"2020-08-19","close":4610.1562},{"date":"2020-08-20","close":4391.9238},{"date":"2020-08-21","close":4408.292},{"date":"2020-08-24","close":4391.9238},{"date":"2020-08-25","close":4561.0547},{"date":"2020-08-26","close":4539.231},{"date":"2020-08-27","close":4451.939},{"date":"2020-08-28","close":4582.8779},{"date":"2020-08-31","close":4910.2256},{"date":"2020-09-01","close":4839.3003},{"date":"2020-09-02","close":4959.3286},{"date":"2020-09-03","close":5172.105},{"date":"2020-09-04","close":6001.3872},{"date":"2020-09-07","close":7801.8042},{"date":"2020-09-08","close":7310.7812},{"date":"2020-09-09","close":7747.2461},{"date":"2020-09-10","close":7501.7344},{"date":"2020-09-11","close":7147.1079},{"date":"2020-09-14","close":7147.1079},{"date":"2020-09-15","close":9274.8711},{"date":"2020-09-16","close":9002.0811},{"date":"2020-09-17","close":9165.7559},{"date":"2020-09-18","close":8892.9658},{"date":"2020-09-21","close":8429.2227},{"date":"2020-09-22","close":8074.5942},{"date":"2020-09-23","close":7992.7568},{"date":"2020-09-24","close":8265.5469},{"date":"2020-09-25","close":7719.9663},{"date":"2020-09-28","close":7992.7568},{"date":"2020-09-29","close":8374.6641},{"date":"2020-10-05","close":8838.4072},{"date":"2020-10-06","close":8565.6162},{"date":"2020-10-07","close":8511.0586},{"date":"2020-10-08","close":8292.8252},{"date":"2020-10-12","close":8183.7104},{"date":"2020-10-13","close":7938.1978},{"date":"2020-10-14","close":8020.0361},{"date":"2020-10-15","close":7583.5713},{"date":"2020-10-16","close":7256.2227},{"date":"2020-10-19","close":7065.2705},{"date":"2020-10-20","close":7283.5024},{"date":"2020-10-21","close":7365.3394},{"date":"2020-10-22","close":7174.3857},{"date":"2020-10-23","close":7065.2705},{"date":"2020-10-26","close":7119.8286},{"date":"2020-10-27","close":7092.5488},{"date":"2020-10-28","close":7228.9434},{"date":"2020-10-29","close":7174.3857},{"date":"2020-10-30","close":6983.4326},{"date":"2020-11-02","close":6983.4326},{"date":"2020-11-03","close":7119.8286},{"date":"2020-11-04","close":7228.9434},{"date":"2020-11-05","close":7529.0132},{"date":"2020-11-06","close":7310.7812},{"date":"2020-11-09","close":7392.6182},{"date":"2020-11-10","close":7474.4551},{"date":"2020-11-11","close":8210.9883},{"date":"2020-11-12","close":8156.4312},{"date":"2020-11-13","close":8047.3149},{"date":"2020-11-16","close":7938.1978},{"date":"2020-11-17","close":7774.5249},{"date":"2020-11-18","close":7747.2461},{"date":"2020-11-19","close":7747.2461},{"date":"2020-11-20","close":7992.7568},{"date":"2020-11-23","close":7992.7568},{"date":"2020-11-24","close":7910.9214},{"date":"2020-11-25","close":7774.5249},{"date":"2020-11-26","close":7829.083},{"date":"2020-11-27","close":8101.873},{"date":"2020-11-30","close":8674.7334},{"date":"2020-12-01","close":8702.0107},{"date":"2020-12-02","close":9274.8711},{"date":"2020-12-03","close":9984.127},{"date":"2020-12-04","close":10038.6846},{"date":"2020-12-07","close":9793.1738},{"date":"2020-12-08","close":9493.1025},{"date":"2020-12-09","close":9602.2188},{"date":"2020-12-10","close":9547.6611},{"date":"2020-12-11","close":9793.1738},{"date":"2020-12-14","close":9002.0811},{"date":"2020-12-15","close":8538.3379},{"date":"2020-12-16","close":8620.1738},{"date":"2020-12-17","close":8592.8955},{"date":"2020-12-18","close":8729.29},{"date":"2020-12-21","close":8129.1523},{"date":"2020-12-22","close":7610.8511},{"date":"2020-12-23","close":7719.9663},{"date":"2020-12-24","close":7965.478},{"date":"2020-12-28","close":7965.478},{"date":"2020-12-29","close":8076.1094},{"date":"2020-12-30","close":8159.083},{"date":"2021-01-04","close":8656.9258},{"date":"2021-01-05","close":8546.2939},{"date":"2021-01-06","close":8463.3193},{"date":"2021-01-07","close":8408.0049},{"date":"2021-01-08","close":8242.0576},{"date":"2021-01-11","close":7882.5049},{"date":"2021-01-12","close":7993.1357},{"date":"2021-01-13","close":8186.7412},{"date":"2021-01-14","close":8214.3994},{"date":"2021-01-15","close":8076.1099},{"date":"2021-01-18","close":7937.8203},{"date":"2021-01-19","close":7910.1616},{"date":"2021-01-20","close":8325.0303},{"date":"2021-01-21","close":8214.3994},{"date":"2021-01-22","close":8159.0835},{"date":"2021-01-25","close":8159.0835},{"date":"2021-01-26","close":8076.1099},{"date":"2021-01-27","close":8048.4512},{"date":"2021-01-28","close":7799.5308},{"date":"2021-01-29","close":7191.0566},{"date":"2021-02-01","close":6969.793},{"date":"2021-02-02","close":7384.6616},{"date":"2021-02-03","close":7246.3726},{"date":"2021-02-04","close":6969.793},{"date":"2021-02-05","close":7163.3989},{"date":"2021-02-08","close":7274.0308},{"date":"2021-02-09","close":7274.0308},{"date":"2021-02-10","close":7384.6616},{"date":"2021-02-15","close":7661.2407},{"date":"2021-02-16","close":7688.8989},{"date":"2021-02-17","close":7937.8203},{"date":"2021-02-18","close":8242.0576},{"date":"2021-02-19","close":8159.0835},{"date":"2021-02-22","close":7771.8735},{"date":"2021-02-23","close":7799.5308},{"date":"2021-02-24","close":7384.6616},{"date":"2021-02-25","close":7467.6353},{"date":"2021-02-26","close":7246.3726},{"date":"2021-03-02","close":7329.3457},{"date":"2021-03-03","close":7357.0039},{"date":"2021-03-04","close":7301.6875},{"date":"2021-03-05","close":7329.3457},{"date":"2021-03-08","close":7274.0308},{"date":"2021-03-09","close":7163.3989},{"date":"2021-03-10","close":7052.7666},{"date":"2021-03-11","close":7301.6875},{"date":"2021-03-12","close":7578.2671},{"date":"2021-03-15","close":7854.8467},{"date":"2021-03-16","close":7854.8467},{"date":"2021-03-17","close":7882.5049},{"date":"2021-03-18","close":7937.8203},{"date":"2021-03-19","close":7882.5049},{"date":"2021-03-22","close":7937.8203},{"date":"2021-03-23","close":7854.8467},{"date":"2021-03-24","close":7827.187},{"date":"2021-03-25","close":7688.8989},{"date":"2021-03-26","close":7993.1357},{"date":"2021-03-29","close":7799.5308},{"date":"2021-03-30","close":7937.8203},{"date":"2021-03-31","close":8546.2939},{"date":"2021-04-01","close":8546.2939},{"date":"2021-04-02","close":8933.5049},{"date":"2021-04-05","close":8878.1885},{"date":"2021-04-06","close":8656.9258},{"date":"2021-04-07","close":9459.0049},{"date":"2021-04-08","close":9541.9795},{"date":"2021-04-09","close":10592.9795},{"date":"2021-04-12","close":10648.2939},{"date":"2021-04-13","close":10454.6895},{"date":"2021-04-14","close":10399.374},{"date":"2021-04-15","close":10565.3232},{"date":"2021-04-16","close":8850.5312},{"date":"2021-04-19","close":9099.4512},{"date":"2021-04-20","close":9873.874},{"date":"2021-04-21","close":9956.8477},{"date":"2021-04-22","close":9707.9258},{"date":"2021-04-23","close":9486.6631},{"date":"2021-04-26","close":9237.7422},{"date":"2021-04-27","close":9348.373},{"date":"2021-04-28","close":9127.1104},{"date":"2021-04-29","close":8961.1621},{"date":"2021-04-30","close":8905.8467},{"date":"2021-05-03","close":8822.8721},{"date":"2021-05-04","close":8933.5049},{"date":"2021-05-06","close":8850.5312},{"date":"2021-05-07","close":9320.7168},{"date":"2021-05-10","close":10039.8213},{"date":"2021-05-11","close":10205.7686},{"date":"2021-05-12","close":10233.4268},{"date":"2021-05-13","close":9790.9004},{"date":"2021-05-14","close":10039.8213},{"date":"2021-05-17","close":9763.2422},{"date":"2021-05-18","close":9846.2158},{"date":"2021-05-20","close":9901.5312},{"date":"2021-05-21","close":9735.585},{"date":"2021-05-24","close":9818.5576},{"date":"2021-05-25","close":9680.2686},{"date":"2021-05-26","close":9956.8477},{"date":"2021-05-27","close":9818.5576},{"date":"2021-05-28","close":10532.5137},{"date":"2021-05-31","close":10411.9141},{"date":"2021-06-01","close":10452.1143},{"date":"2021-06-02","close":11296.3232},{"date":"2021-06-03","close":12864.1396},{"date":"2021-06-04","close":12904.3408},{"date":"2021-06-07","close":13306.3447},{"date":"2021-06-08","close":13105.3438},{"date":"2021-06-09","close":12703.3389},{"date":"2021-06-10","close":12220.9346},{"date":"2021-06-11","close":12341.5342},{"date":"2021-06-14","close":12301.335},{"date":"2021-06-15","close":11859.1309},{"date":"2021-06-16","close":12180.7344},{"date":"2021-06-17","close":12462.1357},{"date":"2021-06-18","close":11899.3311},{"date":"2021-06-21","close":11336.5234},{"date":"2021-06-22","close":11256.123},{"date":"2021-06-23","close":10974.7197},{"date":"2021-06-24","close":10572.7158},{"date":"2021-06-25","close":10813.918},{"date":"2021-06-28","close":10773.7188},{"date":"2021-06-29","close":10532.5137},{"date":"2021-06-30","close":10693.3174},{"date":"2021-07-01","close":10653.1162},{"date":"2021-07-02","close":10813.918},{"date":"2021-07-05","close":11175.7217},{"date":"2021-07-06","close":10894.3193},{"date":"2021-07-07","close":10612.917},{"date":"2021-07-08","close":10532.5137},{"date":"2021-07-09","close":10612.917},{"date":"2021-07-12","close":10612.917},{"date":"2021-07-13","close":10572.7158},{"date":"2021-07-14","close":10733.5176},{"date":"2021-07-15","close":10934.5195},{"date":"2021-07-16","close":10813.918},{"date":"2021-07-19","close":10934.5195},{"date":"2021-07-20","close":10693.3174},{"date":"2021-07-21","close":10733.5176},{"date":"2021-07-22","close":10854.1182},{"date":"2021-07-23","close":14110.3535},{"date":"2021-07-26","close":14472.1582},{"date":"2021-07-27","close":12783.7393},{"date":"2021-07-28","close":12180.7344},{"date":"2021-07-29","close":12502.3369},{"date":"2021-07-30","close":12060.1318},{"date":"2021-08-02","close":12180.7344},{"date":"2021-08-03","close":11778.7285},{"date":"2021-08-04","close":12462.1357},{"date":"2021-08-05","close":11979.7314},{"date":"2021-08-06","close":11899.3311},{"date":"2021-08-09","close":11095.3223},{"date":"2021-08-10","close":10572.7158},{"date":"2021-08-11","close":11215.9238},{"date":"2021-08-12","close":11698.3271},{"date":"2021-08-13","close":11979.7314},{"date":"2021-08-17","close":13065.1436},{"date":"2021-08-18","close":11979.7314},{"date":"2021-08-19","close":11256.123},{"date":"2021-08-20","close":10653.1162},{"date":"2021-08-23","close":10773.7188},{"date":"2021-08-24","close":11537.5273},{"date":"2021-08-25","close":11256.123},{"date":"2021-08-26","close":11014.9209},{"date":"2021-08-27","close":10854.1182},{"date":"2021-08-30","close":10773.7188},{"date":"2021-08-31","close":10653.1162},{"date":"2021-09-01","close":10773.7188},{"date":"2021-09-02","close":10452.1143},{"date":"2021-09-03","close":10532.5137},{"date":"2021-09-06","close":10251.1123},{"date":"2021-09-07","close":10251.1123},{"date":"2021-09-08","close":9808.9082},{"date":"2021-09-09","close":9487.3047},{"date":"2021-09-10","close":9447.1035},{"date":"2021-09-13","close":9286.3018},{"date":"2021-09-14","close":9366.7021},{"date":"2021-09-15","close":9286.3018},{"date":"2021-09-16","close":9125.5},{"date":"2021-09-17","close":9085.2998},{"date":"2021-09-23","close":8884.2969},{"date":"2021-09-24","close":8964.6982},{"date":"2021-09-27","close":8924.4971},{"date":"2021-09-28","close":8562.6934},{"date":"2021-09-29","close":8361.6914},{"date":"2021-09-30","close":8562.6934},{"date":"2021-10-01","close":8281.291},{"date":"2021-10-05","close":7863.2065},{"date":"2021-10-06","close":7437.0815},{"date":"2021-10-07","close":8281.291},{"date":"2021-10-08","close":8015.9688},{"date":"2021-10-12","close":7847.1255},{"date":"2021-10-13","close":7967.7271},{"date":"2021-10-14","close":8200.8916},{"date":"2021-10-15","close":8361.6914},{"date":"2021-10-18","close":8160.689},{"date":"2021-10-19","close":8120.4888},{"date":"2021-10-20","close":8160.689},{"date":"2021-10-21","close":8007.9272},{"date":"2021-10-22","close":8007.9272},{"date":"2021-10-25","close":7975.7676},{"date":"2021-10-26","close":8241.0908},{"date":"2021-10-27","close":8200.8916},{"date":"2021-10-28","close":8080.2876},{"date":"2021-10-29","close":7863.2065},{"date":"2021-11-01","close":7814.9653},{"date":"2021-11-02","close":8160.689},{"date":"2021-11-03","close":7999.8872},{"date":"2021-11-04","close":7823.0059},{"date":"2021-11-05","close":7638.0835},{"date":"2021-11-08","close":7750.6445},{"date":"2021-11-09","close":7622.0039},{"date":"2021-11-10","close":7461.2017},{"date":"2021-11-11","close":7308.4404},{"date":"2021-11-12","close":7501.4019},{"date":"2021-11-15","close":7622.0039},{"date":"2021-11-16","close":7622.0039},{"date":"2021-11-17","close":7501.4019},{"date":"2021-11-18","close":7509.4414},{"date":"2021-11-19","close":7517.4829},{"date":"2021-11-22","close":7597.8838},{"date":"2021-11-23","close":7581.8027},{"date":"2021-11-24","close":7638.0835},{"date":"2021-11-25","close":7622.0039},{"date":"2021-11-26","close":7404.9209},{"date":"2021-11-29","close":7179.7979},{"date":"2021-11-30","close":6842.1147},{"date":"2021-12-01","close":7010.9565},{"date":"2021-12-02","close":7244.1187},{"date":"2021-12-03","close":7316.4805},{"date":"2021-12-06","close":7268.2402},{"date":"2021-12-07","close":7292.3599},{"date":"2021-12-08","close":7268.2402},{"date":"2021-12-09","close":7380.8008},{"date":"2021-12-10","close":7380.8008},{"date":"2021-12-13","close":7308.4404},{"date":"2021-12-14","close":7244.1187},{"date":"2021-12-15","close":7187.8379},{"date":"2021-12-16","close":7195.8789},{"date":"2021-12-17","close":7147.6382},{"date":"2021-12-20","close":6922.5156},{"date":"2021-12-21","close":6914.4756},{"date":"2021-12-22","close":7010.9565},{"date":"2021-12-23","close":7067.2373},{"date":"2021-12-24","close":7147.6382},{"date":"2021-12-27","close":7107.438},{"date":"2021-12-28","close":7107.438},{"date":"2021-12-29","close":7255.5093},{"date":"2021-12-30","close":7156.7949},{"date":"2022-01-03","close":8830.0},{"date":"2022-01-04","close":7263.7358},{"date":"2022-01-05","close":7090.9854},{"date":"2022-01-06","close":6868.8779},{"date":"2022-01-07","close":6885.3301},{"date":"2022-01-10","close":6778.3896},{"date":"2022-01-11","close":6515.1514},{"date":"2022-01-12","close":6844.1992},{"date":"2022-01-13","close":6761.9375},{"date":"2022-01-14","close":6687.9009},{"date":"2022-01-17","close":6523.377},{"date":"2022-01-18","close":6399.9844},{"date":"2022-01-19","close":6268.3652},{"date":"2022-01-20","close":6399.9844},{"date":"2022-01-21","close":6309.4966},{"date":"2022-01-24","close":6144.9727},{"date":"2022-01-25","close":5832.377},{"date":"2022-01-26","close":5832.377},{"date":"2022-01-27","close":5996.9004},{"date":"2022-01-28","close":6177.877},{"date":"2022-02-03","close":6408.2104},{"date":"2022-02-04","close":6539.8296},{"date":"2022-02-07","close":6498.6987},{"date":"2022-02-08","close":6498.6987},{"date":"2022-02-09","close":6498.6987},{"date":"2022-02-10","close":6474.02},{"date":"2022-02-11","close":6383.5317},{"date":"2022-02-14","close":6120.2935},{"date":"2022-02-15","close":5963.9956},{"date":"2022-02-16","close":6416.437},{"date":"2022-02-17","close":6350.627},{"date":"2022-02-18","close":6334.1748},{"date":"2022-02-21","close":6334.1748},{"date":"2022-02-22","close":6334.1748},{"date":"2022-02-23","close":6334.1748},{"date":"2022-02-24","close":6054.4834},{"date":"2022-02-25","close":6095.6152},{"date":"2022-02-28","close":6095.6152},{"date":"2022-03-02","close":6235.4604},{"date":"2022-03-03","close":6597.4136},{"date":"2022-03-04","close":6597.4136},{"date":"2022-03-07","close":6342.4014},{"date":"2022-03-08","close":6210.7817},{"date":"2022-03-10","close":6210.7817},{"date":"2022-03-11","close":6580.9604},{"date":"2022-03-14","close":6498.6987},{"date":"2022-03-15","close":6498.6987},{"date":"2022-03-16","close":6745.4849},{"date":"2022-03-17","close":6745.4849},{"date":"2022-03-18","close":6753.7109},{"date":"2022-03-21","close":6753.7109},{"date":"2022-03-22","close":6778.3896},{"date":"2022-03-23","close":6761.9375},{"date":"2022-03-24","close":6778.3896},{"date":"2022-03-25","close":6942.9136},{"date":"2022-03-28","close":6835.9731},{"date":"2022-03-29","close":6901.7822},{"date":"2022-03-30","close":6910.0088},{"date":"2022-03-31","close":6910.0088},{"date":"2022-04-01","close":6934.688},{"date":"2022-04-04","close":7362.4502},{"date":"2022-04-05","close":7551.6528},{"date":"2022-04-06","close":7485.8433},{"date":"2022-04-07","close":7296.6401},{"date":"2022-04-08","close":7444.7119},{"date":"2022-04-11","close":7321.3193},{"date":"2022-04-12","close":7247.2832},{"date":"2022-04-13","close":7296.6401},{"date":"2022-04-14","close":7271.9619},{"date":"2022-04-15","close":7428.2598},{"date":"2022-04-18","close":7354.2231},{"date":"2022-04-19","close":7387.1284},{"date":"2022-04-20","close":7362.4502},{"date":"2022-04-21","close":7304.8667},{"date":"2022-04-22","close":7082.7588},{"date":"2022-04-25","close":6753.7109},{"date":"2022-04-26","close":6844.1992},{"date":"2022-04-27","close":6696.1274},{"date":"2022-04-28","close":6663.2227},{"date":"2022-04-29","close":6778.3896},{"date":"2022-05-02","close":6951.1396},{"date":"2022-05-03","close":6885.3301},{"date":"2022-05-04","close":6761.9375},{"date":"2022-05-06","close":6622.0918},{"date":"2022-05-09","close":7850.0},{"date":"2022-05-10","close":6367.0791},{"date":"2022-05-11","close":6457.5679},{"date":"2022-05-12","close":6293.0439},{"date":"2022-05-13","close":6293.0439},{"date":"2022-05-16","close":6276.5913},{"date":"2022-05-17","close":6243.6865},{"date":"2022-05-18","close":6293.0439},{"date":"2022-05-19","close":6112.0669},{"date":"2022-05-20","close":6169.6509},{"date":"2022-05-23","close":6177.877},{"date":"2022-05-24","close":6120.2935},{"date":"2022-05-25","close":6128.52},{"date":"2022-05-26","close":6161.4243},{"date":"2022-05-27","close":6161.4243},{"date":"2022-05-30","close":6276.5913},{"date":"2022-05-31","close":6251.9131},{"date":"2022-06-02","close":6580.9604},{"date":"2022-06-03","close":6449.3418},{"date":"2022-06-07","close":6317.7227},{"date":"2022-06-08","close":6383.5317},{"date":"2022-06-09","close":6317.7227},{"date":"2022-06-10","close":6334.1748},{"date":"2022-06-13","close":6005.1265},{"date":"2022-06-14","close":5848.8291},{"date":"2022-06-15","close":5560.9116},{"date":"2022-06-16","close":5552.6855},{"date":"2022-06-17","close":5610.269},{"date":"2022-06-20","close":5223.6372},{"date":"2022-06-21","close":5198.959},{"date":"2022-06-22","close":5034.4351},{"date":"2022-06-23","close":4738.2915},{"date":"2022-06-24","close":5001.5303},{"date":"2022-06-27","close":5083.7925},{"date":"2022-06-28","close":5231.8638},{"date":"2022-06-29","close":5207.1851},{"date":"2022-06-30","close":5141.376},{"date":"2022-07-01","close":4976.8521},{"date":"2022-07-04","close":4919.2686},{"date":"2022-07-05","close":5042.6616},{"date":"2022-07-06","close":5042.6616},{"date":"2022-07-07","close":5174.2808},{"date":"2022-07-08","close":5240.0898},{"date":"2022-07-11","close":5248.3164},{"date":"2022-07-12","close":5059.1133},{"date":"2022-07-13","close":5149.6021},{"date":"2022-07-14","close":5215.4111},{"date":"2022-07-15","close":5215.4111},{"date":"2022-07-18","close":5264.7686},{"date":"2022-07-19","close":5281.2212},{"date":"2022-07-20","close":5347.0308},{"date":"2022-07-21","close":5396.3877},{"date":"2022-07-22","close":5429.293},{"date":"2022-07-25","close":5396.3877},{"date":"2022-07-26","close":5355.2573},{"date":"2022-07-27","close":5322.3525},{"date":"2022-07-28","close":5330.5781},{"date":"2022-07-29","close":5379.9351},{"date":"2022-08-01","close":5363.4829},{"date":"2022-08-02","close":5314.126},{"date":"2022-08-03","close":5363.4829},{"date":"2022-08-04","close":5462.1978},{"date":"2022-08-05","close":5593.8169},{"date":"2022-08-08","close":5560.9116},{"date":"2022-08-09","close":5536.2334},{"date":"2022-08-10","close":5470.4238},{"date":"2022-08-11","close":5544.4595},{"date":"2022-08-12","close":5560.9116},{"date":"2022-08-16","close":5634.9478},{"date":"2022-08-17","close":5610.269},{"date":"2022-08-18","close":5569.1382},{"date":"2022-08-19","close":5536.2334},{"date":"2022-08-22","close":5314.126},{"date":"2022-08-23","close":5215.4111},{"date":"2022-08-24","close":5207.1851},{"date":"2022-08-25","close":5289.4473},{"date":"2022-08-26","close":5322.3525},{"date":"2022-08-29","close":5067.3398},{"date":"2022-08-30","close":5182.5068},{"date":"2022-08-31","close":5264.7686},{"date":"2022-09-01","close":5157.8281},{"date":"2022-09-02","close":5182.5068},{"date":"2022-09-05","close":5182.5068},{"date":"2022-09-06","close":5297.6738},{"date":"2022-09-07","close":5017.9829},{"date":"2022-09-08","close":5009.7563},{"date":"2022-09-13","close":5157.8281},{"date":"2022-09-14","close":5141.376},{"date":"2022-09-15","close":5075.5659},{"date":"2022-09-16","close":5009.7563},{"date":"2022-09-19","close":4943.9463},{"date":"2022-09-20","close":4952.1729},{"date":"2022-09-21","close":4927.4946},{"date":"2022-09-22","close":4927.4946},{"date":"2022-09-23","close":4886.3628},{"date":"2022-09-26","close":4664.2563},{"date":"2022-09-27","close":4598.4463},{"date":"2022-09-28","close":4211.8145},{"date":"2022-09-29","close":4129.5532},{"date":"2022-09-30","close":4076.0825},{"date":"2022-10-04","close":4187.1367},{"date":"2022-10-05","close":4092.5349},{"date":"2022-10-06","close":4261.1724},{"date":"2022-10-07","close":4277.6245},{"date":"2022-10-11","close":4100.7617},{"date":"2022-10-12","close":4092.5349},{"date":"2022-10-13","close":4030.8386},{"date":"2022-10-14","close":4088.4224},{"date":"2022-10-17","close":4084.3086},{"date":"2022-10-18","close":4220.0405},{"date":"2022-10-19","close":4261.1724},{"date":"2022-10-20","close":4228.2671},{"date":"2022-10-21","close":4154.2314},{"date":"2022-10-24","close":4154.2314},{"date":"2022-10-25","close":4129.5532},{"date":"2022-10-26","close":4121.3267},{"date":"2022-10-27","close":4170.6841},{"date":"2022-10-28","close":4170.6841},{"date":"2022-10-31","close":4220.0405},{"date":"2022-11-01","close":4269.3979},{"date":"2022-11-02","close":4409.2441},{"date":"2022-11-03","close":4392.791},{"date":"2022-11-04","close":4392.791},{"date":"2022-11-07","close":4376.3389},{"date":"2022-11-08","close":4516.1846},{"date":"2022-11-09","close":4507.9585},{"date":"2022-11-10","close":4483.2798},{"date":"2022-11-11","close":4713.6128},{"date":"2022-11-14","close":4771.1963},{"date":"2022-11-15","close":4771.1963},{"date":"2022-11-16","close":4721.8394},{"date":"2022-11-17","close":4656.0298},{"date":"2022-11-18","close":4639.5776},{"date":"2022-11-21","close":4540.8628},{"date":"2022-11-22","close":4499.7319},{"date":"2022-11-23","close":4532.6372},{"date":"2022-11-24","close":4565.5415},{"date":"2022-11-25","close":4598.4463},{"date":"2022-11-28","close":4425.6963},{"date":"2022-11-29","close":4466.8271},{"date":"2022-11-30","close":4475.0532},{"date":"2022-12-01","close":4540.8628},{"date":"2022-12-02","close":4581.9937},{"date":"2022-12-05","close":4614.8989},{"date":"2022-12-06","close":4524.4106},{"date":"2022-12-07","close":4507.9585},{"date":"2022-12-08","close":4466.8271},{"date":"2022-12-09","close":4499.7319},{"date":"2022-12-12","close":4458.6011},{"date":"2022-12-13","close":4458.6011},{"date":"2022-12-14","close":4499.7319},{"date":"2022-12-15","close":4442.1484},{"date":"2022-12-16","close":4368.1128},{"date":"2022-12-19","close":4368.1128},{"date":"2022-12-20","close":4302.3037},{"date":"2022-12-21","close":4252.9458},{"date":"2022-12-22","close":4318.7559},{"date":"2022-12-23","close":4220.0405},{"date":"2022-12-26","close":4154.2314},{"date":"2022-12-27","close":4187.1367},{"date":"2022-12-28","close":4229.9497},{"date":"2022-12-29","close":4229.9497},{"date":"2023-01-02","close":4144.3237},{"date":"2023-01-03","close":4092.9475},{"date":"2023-01-04","close":4170.0112},{"date":"2023-01-05","close":4204.2622},{"date":"2023-01-06","close":4332.7012},{"date":"2023-01-09","close":4452.5786},{"date":"2023-01-10","close":4709.458},{"date":"2023-01-11","close":4923.5239},{"date":"2023-01-12","close":4812.21},{"date":"2023-01-13","close":4957.7754},{"date":"2023-01-16","close":4897.8369},{"date":"2023-01-17","close":4829.3354},{"date":"2023-01-18","close":4803.6475},{"date":"2023-01-19","close":4743.709},{"date":"2023-01-20","close":4829.3354},{"date":"2023-01-25","close":4914.9619},{"date":"2023-01-26","close":4889.2739},{"date":"2023-01-27","close":4863.5859},{"date":"2023-01-30","close":4795.0845},{"date":"2023-01-31","close":4837.8979},{"date":"2023-02-01","close":4932.0869},{"date":"2023-02-02","close":4983.4629},{"date":"2023-02-03","close":5034.8384},{"date":"2023-02-06","close":5094.7773},{"date":"2023-02-07","close":5077.6523},{"date":"2023-02-08","close":5069.0898},{"date":"2023-02-09","close":5120.4658},{"date":"2023-02-10","close":5120.4658},{"date":"2023-02-13","close":4820.7725},{"date":"2023-02-14","close":5026.2764},{"date":"2023-02-15","close":4846.4604},{"date":"2023-02-16","close":4880.7109},{"date":"2023-02-17","close":4880.7109},{"date":"2023-02-20","close":4897.8369},{"date":"2023-02-21","close":4932.0869},{"date":"2023-02-22","close":4803.6475},{"date":"2023-02-23","close":4786.522},{"date":"2023-02-24","close":4743.709},{"date":"2023-02-27","close":4598.1436},{"date":"2023-02-28","close":4683.77},{"date":"2023-03-02","close":4623.8315},{"date":"2023-03-03","close":4632.3945},{"date":"2023-03-06","close":4658.082},{"date":"2023-03-07","close":4658.082},{"date":"2023-03-08","close":4581.0186},{"date":"2023-03-09","close":4495.3921},{"date":"2023-03-10","close":4384.0771},{"date":"2023-03-13","close":4349.8267},{"date":"2023-03-14","close":4212.8242},{"date":"2023-03-15","close":4281.3252},{"date":"2023-03-16","close":4242.7935},{"date":"2023-03-17","close":4324.1387},{"date":"2023-03-20","close":4375.5146},{"date":"2023-03-21","close":4375.5146},{"date":"2023-03-22","close":4358.3896},{"date":"2023-03-23","close":4358.3896},{"date":"2023-03-24","close":4349.8267},{"date":"2023-03-27","close":4272.7627},{"date":"2023-03-28","close":4366.9526},{"date":"2023-03-29","close":4384.0771},{"date":"2023-03-30","close":4384.0771},{"date":"2023-03-31","close":4375.5146},{"date":"2023-04-03","close":4409.7656},{"date":"2023-04-04","close":4444.0156},{"date":"2023-04-05","close":4452.5786},{"date":"2023-04-06","close":4409.7656},{"date":"2023-04-07","close":4401.2026},{"date":"2023-04-10","close":4281.3252},{"date":"2023-04-11","close":4426.8906},{"date":"2023-04-12","close":4469.7041},{"date":"2023-04-13","close":4469.7041},{"date":"2023-04-14","close":4503.9541},{"date":"2023-04-17","close":4469.7041},{"date":"2023-04-18","close":4418.3281},{"date":"2023-04-19","close":4461.1411},{"date":"2023-04-20","close":4384.0771},{"date":"2023-04-21","close":4324.1387},{"date":"2023-04-24","close":4349.8267},{"date":"2023-04-25","close":4298.4512},{"date":"2023-04-26","close":4259.9189},{"date":"2023-04-27","close":4259.9189},{"date":"2023-04-28","close":4289.8882},{"date":"2023-05-02","close":4332.7012},{"date":"2023-05-03","close":4341.2642},{"date":"2023-05-04","close":4332.7012},{"date":"2023-05-08","close":4349.8267},{"date":"2023-05-09","close":4307.0137},{"date":"2023-05-10","close":4349.8267},{"date":"2023-05-11","close":4366.9526},{"date":"2023-05-12","close":4349.8267},{"date":"2023-05-15","close":4277.0444},{"date":"2023-05-16","close":4298.4512},{"date":"2023-05-17","close":4581.0186},{"date":"2023-05-18","close":4632.3945},{"date":"2023-05-19","close":4666.645},{"date":"2023-05-22","close":4872.1484},{"date":"2023-05-23","close":4786.522},{"date":"2023-05-24","close":4615.2686},{"date":"2023-05-25","close":4623.8315},{"date":"2023-05-26","close":4555.3306},{"date":"2023-05-30","close":4572.4556},{"date":"2023-05-31","close":4512.5171},{"date":"2023-06-01","close":4666.645},{"date":"2023-06-02","close":4760.834},{"date":"2023-06-05","close":4726.5835},{"date":"2023-06-07","close":4692.333},{"date":"2023-06-08","close":4666.645},{"date":"2023-06-09","close":4700.8955},{"date":"2023-06-12","close":4837.8979},{"date":"2023-06-13","close":4786.522},{"date":"2023-06-14","close":4760.834},{"date":"2023-06-15","close":4786.522},{"date":"2023-06-16","close":4795.0845},{"date":"2023-06-19","close":4837.8979},{"date":"2023-06-20","close":4940.6499},{"date":"2023-06-21","close":4897.8369},{"date":"2023-06-22","close":4846.4604},{"date":"2023-06-23","close":4709.458},{"date":"2023-06-26","close":4735.146},{"date":"2023-06-27","close":4752.2715},{"date":"2023-06-28","close":4581.0186},{"date":"2023-06-29","close":4409.7656},{"date":"2023-06-30","close":4418.3281},{"date":"2023-07-03","close":4452.5786},{"date":"2023-07-04","close":4409.7656},{"date":"2023-07-05","close":4341.2642},{"date":"2023-07-06","close":4259.9189},{"date":"2023-07-07","close":4229.9497},{"date":"2023-07-10","close":4281.3252},{"date":"2023-07-11","close":4324.1387},{"date":"2023-07-12","close":4307.0137},{"date":"2023-07-13","close":4332.7012},{"date":"2023-07-14","close":4315.5762},{"date":"2023-07-17","close":4281.3252},{"date":"2023-07-18","close":4259.9189},{"date":"2023-07-19","close":4225.6685},{"date":"2023-07-20","close":4349.8267},{"date":"2023-07-21","close":4259.9189},{"date":"2023-07-24","close":4097.2285},{"date":"2023-07-25","close":4033.009},{"date":"2023-07-26","close":3861.7559},{"date":"2023-07-27","close":3913.1316},{"date":"2023-07-28","close":3985.9141},{"date":"2023-07-31","close":3977.3516},{"date":"2023-08-01","close":4174.293},{"date":"2023-08-02","close":4067.2593},{"date":"2023-08-03","close":3990.1953},{"date":"2023-08-04","close":4071.5403},{"date":"2023-08-07","close":4084.3845},{"date":"2023-08-08","close":4020.1646},{"date":"2023-08-09","close":4058.6968},{"date":"2023-08-10","close":4122.9165},{"date":"2023-08-11","close":4199.9805},{"date":"2023-08-14","close":4152.8853},{"date":"2023-08-16","close":4020.1646},{"date":"2023-08-17","close":3977.3516},{"date":"2023-08-18","close":3947.3823},{"date":"2023-08-21","close":3968.7886},{"date":"2023-08-22","close":3917.4128},{"date":"2023-08-23","close":3870.3186},{"date":"2023-08-24","close":3943.1008},{"date":"2023-08-25","close":3951.6638},{"date":"2023-08-28","close":3955.9448},{"date":"2023-08-29","close":3968.7886},{"date":"2023-08-30","close":4041.571},{"date":"2023-08-31","close":4067.2593},{"date":"2023-09-01","close":4007.3208},{"date":"2023-09-04","close":3960.2263},{"date":"2023-09-05","close":4307.0137},{"date":"2023-09-06","close":4238.5122},{"date":"2023-09-07","close":4199.9805},{"date":"2023-09-08","close":4165.73},{"date":"2023-09-11","close":4127.1978},{"date":"2023-09-12","close":4075.822},{"date":"2023-09-13","close":4050.1338},{"date":"2023-09-14","close":4084.3845},{"date":"2023-09-15","close":4187.1367},{"date":"2023-09-18","close":4358.3896},{"date":"2023-09-19","close":4281.3252},{"date":"2023-09-20","close":4277.0444},{"date":"2023-09-21","close":4195.6992},{"date":"2023-09-22","close":4161.4482},{"date":"2023-09-25","close":4182.8545},{"date":"2023-09-26","close":4221.3867},{"date":"2023-09-27","close":4110.0723},{"date":"2023-10-04","close":3985.9141},{"date":"2023-10-05","close":3913.1316},{"date":"2023-10-06","close":3960.2263},{"date":"2023-10-10","close":3904.5688},{"date":"2023-10-11","close":3938.8193},{"date":"2023-10-12","close":3964.5076},{"date":"2023-10-13","close":3964.5076},{"date":"2023-10-16","close":3900.2878},{"date":"2023-10-17","close":3904.5688},{"date":"2023-10-18","close":3853.1931},{"date":"2023-10-19","close":3780.4106},{"date":"2023-10-20","close":3681.9399},{"date":"2023-10-23","close":3750.4414},{"date":"2023-10-24","close":3814.6611},{"date":"2023-10-25","close":3857.4741},{"date":"2023-10-26","close":3729.0347},{"date":"2023-10-27","close":3724.7532},{"date":"2023-10-30","close":3759.0039},{"date":"2023-10-31","close":3707.6282},{"date":"2023-11-01","close":3711.9092},{"date":"2023-11-02","close":3750.4414},{"date":"2023-11-03","close":3801.8171},{"date":"2023-11-06","close":3853.1931},{"date":"2023-11-07","close":3848.9114},{"date":"2023-11-08","close":3853.1931},{"date":"2023-11-09","close":3887.4436},{"date":"2023-11-10","close":3818.9426},{"date":"2023-11-13","close":3810.3799},{"date":"2023-11-14","close":3814.6611},{"date":"2023-11-15","close":3827.5049},{"date":"2023-11-16","close":3848.9114},{"date":"2023-11-17","close":3840.3494},{"date":"2023-11-20","close":3853.1931},{"date":"2023-11-21","close":3887.4436},{"date":"2023-11-22","close":3883.1624},{"date":"2023-11-23","close":3866.0371},{"date":"2023-11-24","close":3853.1931},{"date":"2023-11-27","close":3793.2544},{"date":"2023-11-28","close":3814.6611},{"date":"2023-11-29","close":3806.0984},{"date":"2023-11-30","close":3806.0984},{"date":"2023-12-01","close":3784.6919},{"date":"2023-12-04","close":3827.5049},{"date":"2023-12-05","close":4024.446},{"date":"2023-12-06","close":3994.4768},{"date":"2023-12-07","close":3994.4768},{"date":"2023-12-08","close":3968.7886},{"date":"2023-12-11","close":3990.1953},{"date":"2023-12-12","close":4041.571},{"date":"2023-12-13","close":4122.9165},{"date":"2023-12-14","close":4058.6968},{"date":"2023-12-15","close":4015.8833},{"date":"2023-12-18","close":4020.1646},{"date":"2023-12-19","close":4054.4153},{"date":"2023-12-20","close":4067.2593},{"date":"2023-12-21","close":4080.103},{"date":"2023-12-22","close":4195.6992},{"date":"2023-12-26","close":4140.0415},{"date":"2023-12-27","close":4305.2861},{"date":"2023-12-28","close":4305.2861},{"date":"2024-01-02","close":4291.8882},{"date":"2024-01-03","close":4341.0146},{"date":"2024-01-04","close":4305.2861},{"date":"2024-01-05","close":4291.8882},{"date":"2024-01-08","close":4318.6841},{"date":"2024-01-09","close":4341.0146},{"date":"2024-01-10","close":4256.1592},{"date":"2024-01-11","close":4296.354},{"date":"2024-01-12","close":4224.897},{"date":"2024-01-15","close":4171.3042},{"date":"2024-01-16","close":4220.4312},{"date":"2024-01-17","close":4081.9827},{"date":"2024-01-18","close":4126.6436},{"date":"2024-01-19","close":4198.1006},{"date":"2024-01-22","close":4309.7524},{"date":"2024-01-23","close":4274.0239},{"date":"2024-01-24","close":4300.8203},{"date":"2024-01-25","close":4215.9648},{"date":"2024-01-26","close":4274.0239},{"date":"2024-01-29","close":4318.6841},{"date":"2024-01-30","close":4363.3452},{"date":"2024-01-31","close":4457.1323},{"date":"2024-02-01","close":4510.7251},{"date":"2024-02-02","close":4492.8608},{"date":"2024-02-05","close":4501.793},{"date":"2024-02-06","close":4403.5396},{"date":"2024-02-07","close":4510.7251},{"date":"2024-02-08","close":4483.9287},{"date":"2024-02-13","close":4510.7251},{"date":"2024-02-14","close":4546.4536},{"date":"2024-02-15","close":4528.5894},{"date":"2024-02-16","close":4608.9785},{"date":"2024-02-19","close":4582.1821},{"date":"2024-02-20","close":4537.5215},{"date":"2024-02-21","close":4461.5986},{"date":"2024-02-22","close":4510.7251},{"date":"2024-02-23","close":4416.9375},{"date":"2024-02-26","close":4434.8018},{"date":"2024-02-27","close":4376.7432},{"date":"2024-02-28","close":4358.8789},{"date":"2024-02-29","close":4483.9287},{"date":"2024-03-04","close":4457.1323},{"date":"2024-03-05","close":4448.2002},{"date":"2024-03-06","close":4474.9966},{"date":"2024-03-07","close":4376.7432},{"date":"2024-03-08","close":4448.2002},{"date":"2024-03-11","close":4421.4038},{"date":"2024-03-12","close":4474.9966},{"date":"2024-03-13","close":4408.0059},{"date":"2024-03-14","close":4425.8696},{"date":"2024-03-15","close":4483.9287},{"date":"2024-03-18","close":4443.7339},{"date":"2024-03-19","close":4394.6074},{"date":"2024-03-20","close":4425.8696},{"date":"2024-03-21","close":4421.4038},{"date":"2024-03-22","close":4403.5396},{"date":"2024-03-25","close":4367.811},{"date":"2024-03-26","close":4354.4126},{"date":"2024-03-27","close":4256.1592},{"date":"2024-03-28","close":4260.6255},{"date":"2024-03-29","close":4256.1592},{"date":"2024-04-01","close":4278.4897},{"date":"2024-04-02","close":4229.3628},{"date":"2024-04-03","close":4153.4399},{"date":"2024-04-04","close":4238.2949},{"date":"2024-04-05","close":4189.1685},{"date":"2024-04-08","close":4184.7026},{"date":"2024-04-09","close":4153.4399},{"date":"2024-04-11","close":4081.9827},{"date":"2024-04-12","close":4104.3135},{"date":"2024-04-15","close":4023.9243},{"date":"2024-04-16","close":4041.7881},{"date":"2024-04-17","close":4046.2544},{"date":"2024-04-18","close":4211.499},{"date":"2024-04-19","close":4104.3135},{"date":"2024-04-22","close":4108.7793},{"date":"2024-04-23","close":4090.9148},{"date":"2024-04-24","close":4122.1777},{"date":"2024-04-25","close":4153.4399},{"date":"2024-04-26","close":4117.7114},{"date":"2024-04-29","close":4122.1777},{"date":"2024-04-30","close":4122.1777},{"date":"2024-05-02","close":4126.6436},{"date":"2024-05-03","close":4113.2456},{"date":"2024-05-07","close":4126.6436},{"date":"2024-05-08","close":4157.9058},{"date":"2024-05-09","close":4148.9736},{"date":"2024-05-10","close":4153.4399},{"date":"2024-05-13","close":4113.2456},{"date":"2024-05-14","close":4117.7114},{"date":"2024-05-16","close":4153.4399},{"date":"2024-05-17","close":4162.3721},{"date":"2024-05-20","close":4162.3721},{"date":"2024-05-21","close":4175.7705},{"date":"2024-05-22","close":4215.9648},{"date":"2024-05-23","close":4220.4312},{"date":"2024-05-24","close":4233.8291},{"date":"2024-05-27","close":4224.897},{"date":"2024-05-28","close":4220.4312},{"date":"2024-05-29","close":4184.7026},{"date":"2024-05-30","close":4135.5757},{"date":"2024-05-31","close":4131.1094},{"date":"2024-06-03","close":4224.897},{"date":"2024-06-04","close":4131.1094},{"date":"2024-06-05","close":4166.8379},{"date":"2024-06-07","close":4198.1006},{"date":"2024-06-10","close":4193.6348},{"date":"2024-06-11","close":4198.1006},{"date":"2024-06-12","close":4157.9058},{"date":"2024-06-13","close":4166.8379},{"date":"2024-06-14","close":4144.5078},{"date":"2024-06-17","close":4171.3042},{"date":"2024-06-18","close":4010.5259},{"date":"2024-06-19","close":3992.6614},{"date":"2024-06-20","close":3992.6614},{"date":"2024-06-21","close":3956.9331},{"date":"2024-06-24","close":3916.7385},{"date":"2024-06-25","close":3898.8743},{"date":"2024-06-26","close":3898.8743},{"date":"2024-06-27","close":3912.2725},{"date":"2024-06-28","close":3939.0688},{"date":"2024-07-01","close":3939.0688},{"date":"2024-07-02","close":3939.0688},{"date":"2024-07-03","close":3889.9421},{"date":"2024-07-04","close":3849.7476},{"date":"2024-07-05","close":3827.4172},{"date":"2024-07-08","close":3805.0869},{"date":"2024-07-09","close":3836.3494},{"date":"2024-07-10","close":3800.6208},{"date":"2024-07-11","close":3800.6208},{"date":"2024-07-12","close":3814.019},{"date":"2024-07-15","close":3796.1548},{"date":"2024-07-16","close":3778.2905},{"date":"2024-07-17","close":3773.8245},{"date":"2024-07-18","close":3751.4941},{"date":"2024-07-19","close":3729.1638},{"date":"2024-07-22","close":3693.4353},{"date":"2024-07-23","close":3711.2996},{"date":"2024-07-24","close":4760.8247},{"date":"2024-07-25","close":5528.9878},{"date":"2024-07-26","close":5323.5488},{"date":"2024-07-29","close":5001.9922},{"date":"2024-07-30","close":4689.3677},{"date":"2024-07-31","close":4591.1143},{"date":"2024-08-01","close":4984.1279},{"date":"2024-08-02","close":4671.5034},{"date":"2024-08-05","close":3925.6707},{"date":"2024-08-06","close":4207.0327},{"date":"2024-08-07","close":4265.0913},{"date":"2024-08-08","close":4184.7026},{"date":"2024-08-09","close":4385.6753},{"date":"2024-08-12","close":4265.0913},{"date":"2024-08-13","close":3992.6614},{"date":"2024-08-14","close":3956.9331},{"date":"2024-08-16","close":4099.8472},{"date":"2024-08-19","close":4041.7881},{"date":"2024-08-20","close":4077.5168},{"date":"2024-08-21","close":4037.3223},{"date":"2024-08-22","close":5243.1597},{"date":"2024-08-23","close":4876.9424},{"date":"2024-08-26","close":4716.1641},{"date":"2024-08-27","close":4698.2998},{"date":"2024-08-28","close":4751.8926},{"date":"2024-08-29","close":4885.8745},{"date":"2024-08-30","close":4805.4854},{"date":"2024-09-02","close":4760.8247},{"date":"2024-09-03","close":4600.0464},{"date":"2024-09-04","close":4841.2139},{"date":"2024-09-05","close":4805.4854},{"date":"2024-09-06","close":4805.4854},{"date":"2024-09-09","close":4814.4175},{"date":"2024-09-10","close":4814.4175},{"date":"2024-09-11","close":4439.2681},{"date":"2024-09-12","close":4564.3179},{"date":"2024-09-13","close":5028.7886},{"date":"2024-09-19","close":5019.8564},{"date":"2024-09-20","close":4876.9424},{"date":"2024-09-23","close":4984.1279},{"date":"2024-09-24","close":4734.0283},{"date":"2024-09-25","close":4769.7568},{"date":"2024-09-26","close":4805.4854},{"date":"2024-09-27","close":4591.1143},{"date":"2024-09-30","close":4519.6572},{"date":"2024-10-02","close":4600.0464},{"date":"2024-10-04","close":4564.3179},{"date":"2024-10-07","close":4591.1143},{"date":"2024-10-08","close":4626.8428},{"date":"2024-10-10","close":4390.1416},{"date":"2024-10-11","close":5698.6982},{"date":"2024-10-14","close":5698.6982},{"date":"2024-10-15","close":7815.6128},{"date":"2024-10-16","close":6922.3999},{"date":"2024-10-17","close":6466.8613},{"date":"2024-10-18","close":6189.9653},{"date":"2024-10-21","close":6029.187},{"date":"2024-10-22","close":5662.9697},{"date":"2024-10-23","close":5671.9019},{"date":"2024-10-24","close":5350.3452},{"date":"2024-10-25","close":5484.3271},{"date":"2024-10-28","close":5332.481},{"date":"2024-10-29","close":5484.3271},{"date":"2024-10-30","close":5368.2095},{"date":"2024-10-31","close":5180.6348},{"date":"2024-11-01","close":5064.5171},{"date":"2024-11-04","close":5091.3135},{"date":"2024-11-05","close":5118.1099},{"date":"2024-11-06","close":5010.9243},{"date":"2024-11-07","close":4930.5352},{"date":"2024-11-08","close":4876.9424},{"date":"2024-11-11","close":4832.2817},{"date":"2024-11-12","close":4751.8926},{"date":"2024-11-13","close":4591.1143},{"date":"2024-11-14","close":4608.9785},{"date":"2024-11-15","close":4501.793},{"date":"2024-11-18","close":4573.25},{"date":"2024-11-19","close":4573.25},{"date":"2024-11-20","close":4519.6572},{"date":"2024-11-21","close":4483.9287},{"date":"2024-11-22","close":4555.3857},{"date":"2024-11-25","close":4725.0962},{"date":"2024-11-26","close":4760.8247},{"date":"2024-11-27","close":4868.0103},{"date":"2024-11-28","close":4841.2139},{"date":"2024-11-29","close":4814.4175},{"date":"2024-12-02","close":4903.7388},{"date":"2024-12-03","close":5064.5171},{"date":"2024-12-04","close":4823.3496},{"date":"2024-12-05","close":4948.3994},{"date":"2024-12-06","close":4734.0283},{"date":"2024-12-09","close":4546.4536},{"date":"2024-12-10","close":4778.689},{"date":"2024-12-11","close":4519.6572},{"date":"2024-12-12","close":4483.9287},{"date":"2024-12-13","close":4555.3857},{"date":"2024-12-16","close":4510.7251},{"date":"2024-12-17","close":4510.7251},{"date":"2024-12-18","close":4510.7251},{"date":"2024-12-19","close":4363.3452},{"date":"2024-12-20","close":4215.9648},{"date":"2024-12-23","close":4256.1592},{"date":"2024-12-24","close":4354.4126},{"date":"2024-12-26","close":4305.2861},{"date":"2024-12-27","close":4268.0107},{"date":"2024-12-30","close":4272.6704},{"date":"2025-01-02","close":4351.8804},{"date":"2025-01-03","close":4407.793},{"date":"2025-01-06","close":4468.3652},{"date":"2025-01-07","close":4440.4087},{"date":"2025-01-08","close":4445.0684},{"date":"2025-01-09","close":4412.4521},{"date":"2025-01-10","close":4445.0684},{"date":"2025-01-13","close":4300.627},{"date":"2025-01-14","close":4361.1987},{"date":"2025-01-15","close":4291.3081},{"date":"2025-01-16","close":4277.3296},{"date":"2025-01-17","close":4235.395},{"date":"2025-01-20","close":4179.4824},{"date":"2025-01-21","close":4207.439},{"date":"2025-01-22","close":4160.8447},{"date":"2025-01-23","close":4095.613},{"date":"2025-01-24","close":4137.5479},{"date":"2025-01-31","close":4035.041},{"date":"2025-02-03","close":4021.0627},{"date":"2025-02-04","close":4072.3162},{"date":"2025-02-05","close":4128.229},{"date":"2025-02-06","close":4165.5039},{"date":"2025-02-07","close":4100.2725},{"date":"2025-02-10","close":4100.2725},{"date":"2025-02-11","close":4058.3379},{"date":"2025-02-12","close":4035.041},{"date":"2025-02-13","close":4062.9973},{"date":"2025-02-14","close":4058.3379},{"date":"2025-02-17","close":4123.5693},{"date":"2025-02-18","close":4100.2725},{"date":"2025-02-19","close":4137.5479},{"date":"2025-02-20","close":4221.417},{"date":"2025-02-21","close":4188.8013},{"date":"2025-02-24","close":4216.7573},{"date":"2025-02-25","close":4193.4604},{"date":"2025-02-26","close":4188.8013},{"date":"2025-02-27","close":4216.7573},{"date":"2025-02-28","close":4081.635},{"date":"2025-03-04","close":3979.1282},{"date":"2025-03-05","close":4072.3162},{"date":"2025-03-06","close":4007.0845},{"date":"2025-03-07","close":3969.8093},{"date":"2025-03-10","close":3965.1499},{"date":"2025-03-11","close":3937.1936},{"date":"2025-03-12","close":3941.8528},{"date":"2025-03-13","close":3885.9402},{"date":"2025-03-14","close":3941.8528},{"date":"2025-03-17","close":3913.8965},{"date":"2025-03-18","close":3904.5776},{"date":"2025-03-19","close":3899.9182},{"date":"2025-03-20","close":3862.6431},{"date":"2025-03-21","close":3867.3025},{"date":"2025-03-24","close":3904.5776},{"date":"2025-03-25","close":3885.9402},{"date":"2025-03-26","close":3941.8528},{"date":"2025-03-27","close":3913.8965},{"date":"2025-03-28","close":3802.0708},{"date":"2025-03-31","close":3699.564},{"date":"2025-04-01","close":3811.3896},{"date":"2025-04-02","close":3755.4768},{"date":"2025-04-03","close":3718.2017},{"date":"2025-04-04","close":3816.0491},{"date":"2025-04-07","close":3643.6514},{"date":"2025-04-08","close":3680.9265},{"date":"2025-04-09","close":3480.5723},{"date":"2025-04-10","close":3708.8828},{"date":"2025-04-11","close":3718.2017},{"date":"2025-04-14","close":3788.0928},{"date":"2025-04-15","close":3839.3462},{"date":"2025-04-16","close":3802.0708},{"date":"2025-04-17","close":3969.8093},{"date":"2025-04-18","close":4011.7439},{"date":"2025-04-21","close":4226.0762},{"date":"2025-04-22","close":4384.4961},{"date":"2025-04-23","close":4179.4824},{"date":"2025-04-24","close":4044.3596},{"date":"2025-04-25","close":4062.9973},{"date":"2025-04-28","close":3997.7656},{"date":"2025-04-29","close":4049.019},{"date":"2025-04-30","close":3974.4688},{"date":"2025-05-02","close":3955.8311},{"date":"2025-05-07","close":3960.4905},{"date":"2025-05-08","close":3988.4468},{"date":"2025-05-09","close":3937.1936},{"date":"2025-05-12","close":3993.1062},{"date":"2025-05-13","close":4021.0627},{"date":"2025-05-14","close":4062.9973},{"date":"2025-05-15","close":4030.3816},{"date":"2025-05-16","close":4067.6567},{"date":"2025-05-19","close":3974.4688},{"date":"2025-05-20","close":4007.0845},{"date":"2025-05-21","close":3993.1062},{"date":"2025-05-22","close":3932.5342},{"date":"2025-05-23","close":3890.5994},{"date":"2025-05-26","close":3937.1936},{"date":"2025-05-27","close":3923.2153},{"date":"2025-05-28","close":3941.8528},{"date":"2025-05-29","close":4025.7222},{"date":"2025-05-30","close":3988.4468},{"date":"2025-06-02","close":4021.0627},{"date":"2025-06-04","close":4039.7002},{"date":"2025-06-05","close":4053.6785},{"date":"2025-06-09","close":4212.0981},{"date":"2025-06-10","close":4179.4824},{"date":"2025-06-11","close":4016.4033},{"date":"2025-06-12","close":3941.8528},{"date":"2025-06-13","close":3839.3462},{"date":"2025-06-16","close":3885.9402},{"date":"2025-06-17","close":3853.3242},{"date":"2025-06-18","close":3913.8965},{"date":"2025-06-19","close":3941.8528},{"date":"2025-06-20","close":4076.9756},{"date":"2025-06-23","close":4025.7222},{"date":"2025-06-24","close":4309.9453},{"date":"2025-06-25","close":4468.3652},{"date":"2025-06-26","close":4216.7573},{"date":"2025-06-27","close":4109.5913},{"date":"2025-06-30","close":4146.8667},{"date":"2025-07-01","close":4202.7793},{"date":"2025-07-02","close":4174.8228},{"date":"2025-07-03","close":4221.417},{"date":"2025-07-04","close":4114.2505},{"date":"2025-07-07","close":4142.207},{"date":"2025-07-08","close":4207.439},{"date":"2025-07-09","close":4226.0762},{"date":"2025-07-10","close":4198.1201},{"date":"2025-07-11","close":4216.7573},{"date":"2025-07-14","close":4240.0547},{"date":"2025-07-15","close":4198.1201},{"date":"2025-07-16","close":4128.229},{"date":"2025-07-17","close":4118.9102},{"date":"2025-07-18","close":4109.5913},{"date":"2025-07-21","close":4104.9321},{"date":"2025-07-22","close":4081.635},{"date":"2025-07-23","close":4049.019},{"date":"2025-07-24","close":4002.425},{"date":"2025-07-25","close":3965.1499},{"date":"2025-07-28","close":3913.8965},{"date":"2025-07-29","close":3899.9182},{"date":"2025-07-30","close":3927.8748},{"date":"2025-07-31","close":3927.8748},{"date":"2025-08-01","close":3820.7085},{"date":"2025-08-04","close":3862.6431},{"date":"2025-08-05","close":3913.8965},{"date":"2025-08-06","close":3923.2153},{"date":"2025-08-07","close":4030.3816},{"date":"2025-08-08","close":3965.1499},{"date":"2025-08-11","close":3876.6213},{"date":"2025-08-12","close":3867.3025},{"date":"2025-08-13","close":3890.5994},{"date":"2025-08-14","close":3876.6213},{"date":"2025-08-18","close":3802.0708},{"date":"2025-08-19","close":3797.4114},{"date":"2025-08-20","close":3755.4768},{"date":"2025-08-21","close":3750.8174},{"date":"2025-08-22","close":3764.7957},{"date":"2025-08-25","close":3755.4768},{"date":"2025-08-26","close":3718.2017},{"date":"2025-08-27","close":3666.9482},{"date":"2025-08-28","close":3648.3105},{"date":"2025-08-29","close":3606.376},{"date":"2025-09-01","close":3564.4414},{"date":"2025-09-02","close":3601.7166},{"date":"2025-09-03","close":3634.3325},{"date":"2025-09-04","close":3611.0354},{"date":"2025-09-05","close":3606.376},{"date":"2025-09-08","close":3606.376},{"date":"2025-09-09","close":3634.3325},{"date":"2025-09-10","close":3638.9919},{"date":"2025-09-11","close":3643.6514},{"date":"2025-09-12","close":3680.9265},{"date":"2025-09-15","close":3662.2888},{"date":"2025-09-16","close":3671.6077},{"date":"2025-09-17","close":3671.6077},{"date":"2025-09-18","close":3685.5859},{"date":"2025-09-19","close":3945.0},{"date":"2025-09-22","close":3643.6514},{"date":"2025-09-23","close":3643.6514},{"date":"2025-09-24","close":3615.6948},{"date":"2025-09-25","close":3592.3979},{"date":"2025-09-26","close":3564.4414},{"date":"2025-09-29","close":3564.4414},{"date":"2025-09-30","close":3541.1445},{"date":"2025-10-01","close":3541.1445},{"date":"2025-10-02","close":3573.7603},{"date":"2025-10-10","close":3508.5286},{"date":"2025-10-13","close":3466.594},{"date":"2025-10-14","close":3475.9128},{"date":"2025-10-15","close":3531.8257},{"date":"2025-10-16","close":3569.1008},{"date":"2025-10-17","close":3527.1663},{"date":"2025-10-20","close":3517.8474},{"date":"2025-10-21","close":3494.5505},{"date":"2025-10-22","close":3527.1663},{"date":"2025-10-23","close":3503.8691},{"date":"2025-10-24","close":3485.2317},{"date":"2025-10-27","close":3480.5723},{"date":"2025-10-28","close":3531.8257},{"date":"2025-10-29","close":3583.0791},{"date":"2025-10-30","close":3513.188},{"date":"2025-10-31","close":3503.8691},{"date":"2025-11-03","close":3494.5505},{"date":"2025-11-04","close":3461.9346},{"date":"2025-11-05","close":3461.9346},{"date":"2025-11-06","close":3461.9346},{"date":"2025-11-07","close":3457.2751},{"date":"2025-11-10","close":3536.4851},{"date":"2025-11-11","close":3513.188},{"date":"2025-11-12","close":3564.4414},{"date":"2025-11-13","close":3569.1008},{"date":"2025-11-14","close":3536.4851},{"date":"2025-11-17","close":3559.782},{"date":"2025-11-18","close":3466.594},{"date":"2025-11-19","close":3447.9565},{"date":"2025-11-20","close":3522.5068},{"date":"2025-11-21","close":3480.5723},{"date":"2025-11-24","close":3447.9565},{"date":"2025-11-25","close":3443.2971},{"date":"2025-11-26","close":3489.8911},{"date":"2025-11-27","close":3457.2751},{"date":"2025-11-28","close":3475.9128},{"date":"2025-12-01","close":3489.8911},{"date":"2025-12-02","close":3531.8257},{"date":"2025-12-03","close":3592.3979},{"date":"2025-12-04","close":3615.6948},{"date":"2025-12-05","close":3587.7385},{"date":"2025-12-08","close":3545.804},{"date":"2025-12-09","close":3545.804},{"date":"2025-12-10","close":3541.1445},{"date":"2025-12-11","close":3541.1445},{"date":"2025-12-12","close":3578.4197},{"date":"2025-12-15","close":3573.7603},{"date":"2025-12-16","close":3564.4414},{"date":"2025-12-17","close":3569.1008},{"date":"2025-12-18","close":3555.1226},{"date":"2025-12-19","close":3583.0791},{"date":"2025-12-22","close":3583.0791},{"date":"2025-12-23","close":3555.1226},{"date":"2025-12-24","close":3545.804},{"date":"2025-12-26","close":3527.1663},{"date":"2025-12-29","close":3466.594},{"date":"2025-12-30","close":3447.9565},{"date":"2026-01-02","close":3429.3188},{"date":"2026-01-05","close":3410.6812},{"date":"2026-01-06","close":3415.3406},{"date":"2026-01-07","close":3382.7249},{"date":"2026-01-08","close":3378.0654},{"date":"2026-01-09","close":3378.0654},{"date":"2026-01-12","close":3340.7903},{"date":"2026-01-13","close":3312.8337},{"date":"2026-01-14","close":3308.1743},{"date":"2026-01-15","close":3284.8774},{"date":"2026-01-16","close":3280.218},{"date":"2026-01-19","close":3228.9646},{"date":"2026-01-20","close":3294.1963},{"date":"2026-01-21","close":3233.624},{"date":"2026-01-22","close":3275.5586},{"date":"2026-01-23","close":3350.1091},{"date":"2026-01-26","close":3382.7249},{"date":"2026-01-27","close":3368.7466},{"date":"2026-01-28","close":3368.7466},{"date":"2026-01-29","close":3396.7031},{"date":"2026-01-30","close":3364.0872},{"date":"2026-02-02","close":3280.218},{"date":"2026-02-03","close":3289.5369},{"date":"2026-02-04","close":3340.7903},{"date":"2026-02-05","close":3354.7683},{"date":"2026-02-06","close":3326.812},{"date":"2026-02-09","close":3354.7683},{"date":"2026-02-10","close":3359.4277},{"date":"2026-02-11","close":3443.2971},{"date":"2026-02-12","close":3424.6594},{"date":"2026-02-13","close":3401.3623},{"date":"2026-02-19","close":3433.9783},{"date":"2026-02-20","close":3401.3623},{"date":"2026-02-23","close":3480.5723},{"date":"2026-02-24","close":3480.5723},{"date":"2026-02-25","close":3475.9128},{"date":"2026-02-26","close":3415.3406},{"date":"2026-02-27","close":3443.2971},{"date":"2026-03-03","close":3364.0872},{"date":"2026-03-04","close":3117.1389},{"date":"2026-03-05","close":3270.8992},{"date":"2026-03-06","close":3261.5803},{"date":"2026-03-09","close":3205.6675},{"date":"2026-03-10","close":3261.5803},{"date":"2026-03-11","close":3256.9209},{"date":"2026-03-12","close":3289.5369},{"date":"2026-03-13","close":3298.8557},{"date":"2026-03-16","close":3331.4714},{"date":"2026-03-17","close":3326.812},{"date":"2026-03-18","close":3345.4497},{"date":"2026-03-19","close":3350.1091},{"date":"2026-03-20","close":3396.7031},{"date":"2026-03-23","close":3350.1091},{"date":"2026-03-24","close":3387.3843},{"date":"2026-03-25","close":3410.6812},{"date":"2026-03-26","close":3410.6812},{"date":"2026-03-27","close":3420.0},{"date":"2026-03-30","close":3430.0},{"date":"2026-03-31","close":3375.0},{"date":"2026-04-01","close":3430.0},{"date":"2026-04-02","close":3400.0},{"date":"2026-04-03","close":3440.0},{"date":"2026-04-06","close":3420.0},{"date":"2026-04-07","close":3415.0},{"date":"2026-04-08","close":3450.0},{"date":"2026-04-09","close":3455.0},{"date":"2026-04-10","close":3435.0},{"date":"2026-04-13","close":3410.0},{"date":"2026-04-14","close":3440.0},{"date":"2026-04-15","close":3455.0},{"date":"2026-04-16","close":3520.0},{"date":"2026-04-17","close":3565.0},{"date":"2026-04-20","close":3555.0},{"date":"2026-04-21","close":3530.0},{"date":"2026-04-22","close":3490.0},{"date":"2026-04-23","close":3480.0},{"date":"2026-04-24","close":3500.0},{"date":"2026-04-27","close":3505.0},{"date":"2026-04-28","close":3505.0},{"date":"2026-04-29","close":3495.0},{"date":"2026-04-30","close":3495.0},{"date":"2026-05-04","close":3445.0},{"date":"2026-05-06","close":3370.0},{"date":"2026-05-07","close":3365.0},{"date":"2026-05-08","close":3365.0},{"date":"2026-05-11","close":3310.0},{"date":"2026-05-12","close":3220.0},{"date":"2026-05-13","close":3155.0},{"date":"2026-05-14","close":3250.0},{"date":"2026-05-15","close":3220.0},{"date":"2026-05-18","close":3165.0},{"date":"2026-05-19","close":3110.0},{"date":"2026-05-20","close":3070.0},{"date":"2026-05-21","close":3070.0},{"date":"2026-05-22","close":3090.0},{"date":"2026-05-26","close":3070.0},{"date":"2026-05-27","close":3015.0},{"date":"2026-05-28","close":3035.0},{"date":"2026-05-29","close":2975.0},{"date":"2026-06-01","close":2885.0},{"date":"2026-06-02","close":2910.0},{"date":"2026-06-04","close":2890.0},{"date":"2026-06-05","close":2925.0},{"date":"2026-06-08","close":2785.0},{"date":"2026-06-09","close":2825.0},{"date":"2026-06-10","close":2820.0},{"date":"2026-06-11","close":2840.0},{"date":"2026-06-12","close":2895.0},{"date":"2026-06-15","close":2880.0},{"date":"2026-06-16","close":3095.0},{"date":"2026-06-17","close":3225.0},{"date":"2026-06-18","close":3270.0},{"date":"2026-06-19","close":3180.0},{"date":"2026-06-22","close":3000.0},{"date":"2026-06-23","close":3185.0},{"date":"2026-06-24","close":3010.0},{"date":"2026-06-25","close":2950.0},{"date":"2026-06-26","close":2895.0},{"date":"2026-06-29","close":3005.0},{"date":"2026-06-30","close":2985.0},{"date":"2026-07-01","close":3040.0},{"date":"2026-07-02","close":3025.0},{"date":"2026-07-03","close":3015.0},{"date":"2026-07-06","close":3010.0},{"date":"2026-07-07","close":3220.0},{"date":"2026-07-08","close":3185.0},{"date":"2026-07-09","close":3125.0},{"date":"2026-07-10","close":3160.0},{"date":"2026-07-13","close":3090.0},{"date":"2026-07-14","close":3090.0},{"date":"2026-07-15","close":3195.0},{"date":"2026-07-16","close":3380.0},{"date":"2026-07-20","close":3230.0},{"date":"2026-07-21","close":3235.0},{"date":"2026-07-22","close":3185.0},{"date":"2026-07-23","close":3260.0},{"date":"2026-07-24","close":3230.0},{"date":"2026-07-27","close":3260.0},{"date":"2026-07-28","close":3160.0},{"date":"2026-07-29","close":3080.0},{"date":"2026-07-30","close":3065.0},{"date":"2026-07-31","close":3110.0},{"date":"2026-08-03","close":3180.0},{"date":"2026-08-04","close":3190.0},{"date":"2026-08-05","close":3210.0},{"date":"2026-08-06","close":3160.0},{"date":"2026-08-07","close":3230.0},{"date":"2026-08-10","close":3260.0},{"date":"2026-08-11","close":3265.0},{"date":"2026-08-12","close":3260.0},{"date":"2026-08-13","close":3215.0},{"date":"2026-08-14","close":3260.0},{"date":"2026-08-18","close":3210.0},{"date":"2026-08-19","close":3225.0},{"date":"2026-08-20","close":3200.0},{"date":"2026-08-21","close":3155.0},{"date":"2026-08-24","close":3175.0},{"date":"2026-08-25","close":3165.0},{"date":"2026-08-26","close":3140.0},{"date":"2026-08-27","close":3130.0},{"date":"2026-08-28","close":3165.0},{"date":"2026-08-31","close":3165.0},{"date":"2026-09-01","close":3170.0},{"date":"2026-09-02","close":3155.0},{"date":"2026-09-03","close":3160.0},{"date":"2026-09-04","close":3155.0},{"date":"2026-09-07","close":3110.0},{"date":"2026-09-08","close":3100.0},{"date":"2026-09-09","close":2830.0},{"date":"2026-09-10","close":2955.0},{"date":"2026-09-11","close":2940.0},{"date":"2026-09-14","close":2800.0},{"date":"2026-09-15","close":2965.0},{"date":"2026-09-16","close":2890.0},{"date":"2026-09-17","close":2885.0},{"date":"2026-09-18","close":2925.0},{"date":"2026-09-21","close":2865.0},{"date":"2026-09-22","close":2805.0},{"date":"2026-09-23","close":2830.0},{"date":"2026-09-28","close":2880.0},{"date":"2026-09-29","close":2890.0},{"date":"2026-09-30","close":2920.0},{"date":"2026-10-01","close":2900.0},{"date":"2026-10-02","close":2900.0},{"date":"2026-10-06","close":2810.0},{"date":"2026-10-07","close":2810.0},{"date":"2026-10-08","close":2840.0},{"date":"2026-10-12","close":2835.0},{"date":"2026-10-13","close":2860.0},{"date":"2026-10-14","close":2870.0},{"date":"2026-10-15","close":2775.0},{"date":"2026-10-16","close":2860.0},{"date":"2026-10-19","close":2830.0},{"date":"2026-10-20","close":2790.0},{"date":"2026-10-21","close":2835.0},{"date":"2026-10-22","close":2775.0},{"date":"2026-10-23","close":2760.0}],"chart_data":[{"date":"2024-10-23","open":5663,"high":5824,"low":5502,"close":5672,"volume":1082068,"rsi_14":59.6,"sma_20":6103.75,"sma_60":5468.83,"sma_120":4994.17},{"date":"2024-10-24","open":5627,"high":6119,"low":5341,"close":5350,"volume":1751177,"rsi_14":56.01,"sma_20":6124.25,"sma_60":5499.42,"sma_120":5005.62},{"date":"2024-10-25","open":5359,"high":5717,"low":5216,"close":5484,"volume":1257357,"rsi_14":57.25,"sma_20":6166.25,"sma_60":5512.92,"sma_120":5018.04},{"date":"2024-10-28","open":5645,"high":5654,"low":5297,"close":5332,"volume":553569,"rsi_14":55.73,"sma_20":6197.75,"sma_60":5509.25,"sma_120":5029.38},{"date":"2024-10-29","open":5368,"high":5511,"low":5172,"close":5484,"volume":542272,"rsi_14":56.51,"sma_20":6235.75,"sma_60":5512.25,"sma_120":5042.08},{"date":"2024-10-30","open":5431,"high":5502,"low":5261,"close":5368,"volume":780755,"rsi_14":57.57,"sma_20":6279.25,"sma_60":5519.08,"sma_120":5053.71},{"date":"2024-10-31","open":5315,"high":5449,"low":5136,"close":5181,"volume":791288,"rsi_14":45.15,"sma_20":6316.25,"sma_60":5528.25,"sma_120":5063.54},{"date":"2024-11-01","open":5091,"high":5225,"low":4984,"close":5065,"volume":601593,"rsi_14":18.81,"sma_20":6342.25,"sma_60":5537.08,"sma_120":5072.42},{"date":"2024-11-04","open":5145,"high":5154,"low":5020,"close":5091,"volume":329558,"rsi_14":9.55,"sma_20":6371.75,"sma_60":5539.08,"sma_120":5081.42},{"date":"2024-11-05","open":5056,"high":5172,"low":5047,"close":5118,"volume":338985,"rsi_14":13.93,"sma_20":6401.25,"sma_60":5547.42,"sma_120":5090.38},{"date":"2024-11-06","open":5127,"high":5181,"low":4993,"close":5011,"volume":407403,"rsi_14":16.18,"sma_20":6422.75,"sma_60":5567.67,"sma_120":5098.42},{"date":"2024-11-07","open":5056,"high":5073,"low":4904,"close":4931,"volume":331413,"rsi_14":17.81,"sma_20":6453.0,"sma_60":5581.17,"sma_120":5105.67},{"date":"2024-11-08","open":4904,"high":5029,"low":4841,"close":4877,"volume":428664,"rsi_14":18.84,"sma_20":6407.0,"sma_60":5592.58,"sma_120":5112.79},{"date":"2024-11-11","open":4895,"high":4904,"low":4752,"close":4832,"volume":418971,"rsi_14":22.81,"sma_20":6263.0,"sma_60":5604.67,"sma_120":5119.46},{"date":"2024-11-12","open":4805,"high":4904,"low":4752,"close":4752,"volume":474324,"rsi_14":21.23,"sma_20":6091.5,"sma_60":5611.5,"sma_120":5125.04},{"date":"2024-11-13","open":4734,"high":4797,"low":4591,"close":4591,"volume":403908,"rsi_14":23.6,"sma_20":5961.0,"sma_60":5617.58,"sma_120":5129.04},{"date":"2024-11-14","open":4582,"high":4716,"low":4546,"close":4609,"volume":320469,"rsi_14":16.89,"sma_20":5857.0,"sma_60":5629.08,"sma_120":5133.21},{"date":"2024-11-15","open":4734,"high":5002,"low":4301,"close":4502,"volume":1587978,"rsi_14":17.48,"sma_20":5762.5,"sma_60":5639.25,"sma_120":5136.25},{"date":"2024-11-18","open":4502,"high":4645,"low":4466,"close":4573,"volume":311146,"rsi_14":11.94,"sma_20":5681.0,"sma_60":5648.08,"sma_120":5139.58},{"date":"2024-11-19","open":4555,"high":4600,"low":4529,"close":4573,"volume":218189,"rsi_14":13.22,"sma_20":5620.0,"sma_60":5658.0,"sma_120":5142.88},{"date":"2024-11-20","open":4573,"high":4645,"low":4502,"close":4520,"volume":182801,"rsi_14":15.09,"sma_20":5555.5,"sma_60":5666.25,"sma_120":5145.54},{"date":"2024-11-21","open":4502,"high":4618,"low":4439,"close":4484,"volume":308145,"rsi_14":16.49,"sma_20":5507.0,"sma_60":5674.58,"sma_120":5147.96},{"date":"2024-11-22","open":4546,"high":4609,"low":4520,"close":4555,"volume":191739,"rsi_14":20.59,"sma_20":5455.0,"sma_60":5661.75,"sma_120":5151.08},{"date":"2024-11-25","open":4555,"high":4939,"low":4555,"close":4725,"volume":940796,"rsi_14":31.36,"sma_20":5421.0,"sma_60":5658.92,"sma_120":5156.12},{"date":"2024-11-26","open":4743,"high":4788,"low":4663,"close":4761,"volume":240330,"rsi_14":37.27,"sma_20":5380.5,"sma_60":5659.75,"sma_120":5161.96},{"date":"2024-11-27","open":4743,"high":4868,"low":4725,"close":4868,"volume":438036,"rsi_14":46.9,"sma_20":5352.5,"sma_60":5662.92,"sma_120":5168.83},{"date":"2024-11-28","open":4850,"high":4913,"low":4797,"close":4841,"volume":286169,"rsi_14":48.18,"sma_20":5333.5,"sma_60":5664.58,"sma_120":5174.58},{"date":"2024-11-29","open":4850,"high":4913,"low":4788,"close":4814,"volume":319752,"rsi_14":49.07,"sma_20":5319.5,"sma_60":5663.25,"sma_120":5180.96},{"date":"2024-12-02","open":4913,"high":4993,"low":4832,"close":4904,"volume":290415,"rsi_14":57.8,"sma_20":5309.0,"sma_60":5665.08,"sma_120":5187.83},{"date":"2024-12-03","open":4895,"high":5091,"low":4895,"close":5065,"volume":403865,"rsi_14":74.31,"sma_20":5306.0,"sma_60":5670.75,"sma_120":5195.92},{"date":"2024-12-04","open":4895,"high":5029,"low":4743,"close":4823,"volume":581049,"rsi_14":58.96,"sma_20":5295.5,"sma_60":5674.92,"sma_120":5201.79},{"date":"2024-12-05","open":4922,"high":4948,"low":4743,"close":4948,"volume":433267,"rsi_14":68.38,"sma_20":5296.5,"sma_60":5676.92,"sma_120":5208.79},{"date":"2024-12-06","open":4966,"high":5100,"low":4564,"close":4734,"volume":875767,"rsi_14":55.92,"sma_20":5288.5,"sma_60":5675.58,"sma_120":5214.17},{"date":"2024-12-09","open":4734,"high":4814,"low":4332,"close":4546,"volume":644930,"rsi_14":49.13,"sma_20":5272.5,"sma_60":5670.75,"sma_120":5217.71},{"date":"2024-12-10","open":4546,"high":4966,"low":4546,"close":4779,"volume":1234142,"rsi_14":57.51,"sma_20":5274.0,"sma_60":5670.08,"sma_120":5223.62},{"date":"2024-12-11","open":4716,"high":4716,"low":4484,"close":4520,"volume":800633,"rsi_14":50.92,"sma_20":5270.0,"sma_60":5664.58,"sma_120":5226.88},{"date":"2024-12-12","open":4555,"high":4627,"low":4484,"close":4484,"volume":395756,"rsi_14":48.13,"sma_20":5263.0,"sma_60":5665.42,"sma_120":5231.29},{"date":"2024-12-13","open":4520,"high":4779,"low":4466,"close":4555,"volume":1234290,"rsi_14":45.32,"sma_20":5266.0,"sma_60":5665.25,"sma_120":5236.54},{"date":"2024-12-16","open":4627,"high":4627,"low":4493,"close":4511,"volume":339788,"rsi_14":43.14,"sma_20":5262.5,"sma_60":5655.58,"sma_120":5241.38},{"date":"2024-12-17","open":4511,"high":4591,"low":4475,"close":4511,"volume":348318,"rsi_14":39.58,"sma_20":5259.0,"sma_60":5646.08,"sma_120":5246.54},{"date":"2024-12-18","open":4502,"high":4538,"low":4444,"close":4511,"volume":264079,"rsi_14":40.21,"sma_20":5258.5,"sma_60":5639.25,"sma_120":5252.08},{"date":"2024-12-19","open":4444,"high":4453,"low":4350,"close":4363,"volume":259882,"rsi_14":37.53,"sma_20":5251.75,"sma_60":5627.67,"sma_120":5256.42},{"date":"2024-12-20","open":4341,"high":4390,"low":4211,"close":4216,"volume":288583,"rsi_14":31.58,"sma_20":5232.75,"sma_60":5618.0,"sma_120":5259.38},{"date":"2024-12-23","open":4216,"high":4283,"low":4207,"close":4256,"volume":158099,"rsi_14":26.85,"sma_20":5206.5,"sma_60":5608.42,"sma_120":5262.58},{"date":"2024-12-24","open":4261,"high":4372,"low":4252,"close":4354,"volume":271451,"rsi_14":35.38,"sma_20":5183.75,"sma_60":5600.0,"sma_120":5266.46},{"date":"2024-12-26","open":4359,"high":4381,"low":4287,"close":4305,"volume":219311,"rsi_14":28.95,"sma_20":5152.25,"sma_60":5594.67,"sma_120":5269.88},{"date":"2024-12-27","open":4343,"high":4408,"low":4263,"close":4268,"volume":211371,"rsi_14":28.95,"sma_20":5110.25,"sma_60":5586.67,"sma_120":5271.29},{"date":"2024-12-30","open":4263,"high":4408,"low":4226,"close":4273,"volume":194788,"rsi_14":33.22,"sma_20":5070.0,"sma_60":5577.25,"sma_120":5273.21},{"date":"2025-01-02","open":4273,"high":4394,"low":4273,"close":4352,"volume":138521,"rsi_14":24.44,"sma_20":5029.0,"sma_60":5569.92,"sma_120":5276.21},{"date":"2025-01-03","open":4324,"high":4436,"low":4324,"close":4408,"volume":139960,"rsi_14":35.0,"sma_20":4982.0,"sma_60":5563.08,"sma_120":5279.92},{"date":"2025-01-06","open":4426,"high":4473,"low":4380,"close":4468,"volume":135039,"rsi_14":40.0,"sma_20":4951.75,"sma_60":5556.67,"sma_120":5284.38},{"date":"2025-01-07","open":4436,"high":4492,"low":4426,"close":4440,"volume":114760,"rsi_14":34.42,"sma_20":4913.0,"sma_60":5554.17,"sma_120":5288.29},{"date":"2025-01-08","open":4454,"high":4468,"low":4398,"close":4445,"volume":86505,"rsi_14":36.41,"sma_20":4886.5,"sma_60":5527.33,"sma_120":5292.58},{"date":"2025-01-09","open":4426,"high":4426,"low":4371,"close":4412,"volume":76871,"rsi_14":35.21,"sma_20":4868.75,"sma_60":5468.08,"sma_120":5296.58},{"date":"2025-01-10","open":4408,"high":4492,"low":4361,"close":4445,"volume":119010,"rsi_14":37.27,"sma_20":4839.75,"sma_60":5401.75,"sma_120":5300.75},{"date":"2025-01-13","open":4403,"high":4440,"low":4282,"close":4301,"volume":185977,"rsi_14":37.61,"sma_20":4817.5,"sma_60":5349.5,"sma_120":5303.79},{"date":"2025-01-14","open":4268,"high":4371,"low":4268,"close":4361,"volume":97712,"rsi_14":47.98,"sma_20":4800.5,"sma_60":5306.83,"sma_120":5307.54},{"date":"2025-01-15","open":4366,"high":4380,"low":4273,"close":4291,"volume":120342,"rsi_14":42.16,"sma_20":4775.75,"sma_60":5268.08,"sma_120":5310.71},{"date":"2025-01-16","open":4301,"high":4347,"low":4268,"close":4277,"volume":81173,"rsi_14":34.59,"sma_20":4752.75,"sma_60":5232.08,"sma_120":5313.96},{"date":"2025-01-17","open":4249,"high":4291,"low":4203,"close":4235,"volume":90229,"rsi_14":34.97,"sma_20":4727.5,"sma_60":5202.17,"sma_120":5317.04},{"date":"2025-01-20","open":4235,"high":4240,"low":4147,"close":4179,"volume":111465,"rsi_14":43.54,"sma_20":4699.25,"sma_60":5171.08,"sma_120":5319.96},{"date":"2025-01-21","open":4193,"high":4221,"low":4152,"close":4207,"volume":89265,"rsi_14":45.39,"sma_20":4680.75,"sma_60":5146.5,"sma_120":5322.96},{"date":"2025-01-22","open":4221,"high":4226,"low":4128,"close":4161,"volume":131490,"rsi_14":35.86,"sma_20":4668.0,"sma_60":5118.58,"sma_120":5315.75},{"date":"2025-01-23","open":4161,"high":4175,"low":4086,"close":4096,"volume":89698,"rsi_14":27.21,"sma_20":4649.5,"sma_60":5092.33,"sma_120":5300.79},{"date":"2025-01-24","open":4100,"high":4147,"low":4086,"close":4138,"volume":50810,"rsi_14":25.17,"sma_20":4627.75,"sma_60":5064.0,"sma_120":5288.12},{"date":"2025-01-31","open":4133,"high":4133,"low":4016,"close":4035,"volume":107716,"rsi_14":22.64,"sma_20":4603.25,"sma_60":5036.0,"sma_120":5277.54},{"date":"2025-02-03","open":4035,"high":4054,"low":3914,"close":4021,"volume":122216,"rsi_14":21.74,"sma_20":4590.0,"sma_60":5011.25,"sma_120":5269.75},{"date":"2025-02-04","open":4026,"high":4072,"low":4002,"close":4072,"volume":84299,"rsi_14":27.88,"sma_20":4579.25,"sma_60":4989.58,"sma_120":5263.33},{"date":"2025-02-05","open":4072,"high":4152,"low":4063,"close":4128,"volume":94759,"rsi_14":30.0,"sma_20":4567.25,"sma_60":4968.42,"sma_120":5253.75},{"date":"2025-02-06","open":4128,"high":4193,"low":4114,"close":4166,"volume":63915,"rsi_14":40.14,"sma_20":4554.25,"sma_60":4947.42,"sma_120":5247.42},{"date":"2025-02-07","open":4166,"high":4170,"low":4063,"close":4100,"volume":64737,"rsi_14":31.08,"sma_20":4534.5,"sma_60":4927.25,"sma_120":5247.46},{"date":"2025-02-10","open":4100,"high":4119,"low":4054,"close":4100,"volume":28234,"rsi_14":34.59,"sma_20":4516.25,"sma_60":4908.58,"sma_120":5244.88},{"date":"2025-02-11","open":4077,"high":4100,"low":4044,"close":4058,"volume":59051,"rsi_14":33.09,"sma_20":4495.5,"sma_60":4890.17,"sma_120":5241.38},{"date":"2025-02-12","open":4035,"high":4072,"low":4021,"close":4035,"volume":52065,"rsi_14":34.07,"sma_20":4475.25,"sma_60":4872.17,"sma_120":5238.42},{"date":"2025-02-13","open":4016,"high":4082,"low":4012,"close":4063,"volume":52384,"rsi_14":40.31,"sma_20":4454.75,"sma_60":4856.17,"sma_120":5233.83},{"date":"2025-02-14","open":4049,"high":4105,"low":4049,"close":4058,"volume":57092,"rsi_14":37.1,"sma_20":4441.75,"sma_60":4843.08,"sma_120":5230.33},{"date":"2025-02-17","open":4054,"high":4128,"low":4035,"close":4124,"volume":83489,"rsi_14":46.88,"sma_20":4429.0,"sma_60":4830.83,"sma_120":5229.96},{"date":"2025-02-18","open":4110,"high":4147,"low":4077,"close":4100,"volume":57506,"rsi_14":50.42,"sma_20":4418.75,"sma_60":4820.17,"sma_120":5229.71},{"date":"2025-02-19","open":4096,"high":4156,"low":4072,"close":4138,"volume":230208,"rsi_14":50.0,"sma_20":4411.25,"sma_60":4808.83,"sma_120":5228.46},{"date":"2025-02-20","open":4268,"high":4361,"low":4175,"close":4221,"volume":515016,"rsi_14":67.54,"sma_20":4410.5,"sma_60":4799.0,"sma_120":5228.5},{"date":"2025-02-21","open":4184,"high":4259,"low":4170,"close":4189,"volume":176409,"rsi_14":65.25,"sma_20":4411.0,"sma_60":4789.58,"sma_120":5227.92},{"date":"2025-02-24","open":4184,"high":4245,"low":4175,"close":4217,"volume":107858,"rsi_14":63.72,"sma_20":4411.5,"sma_60":4781.33,"sma_120":5227.96},{"date":"2025-02-25","open":4175,"high":4217,"low":4175,"close":4193,"volume":57066,"rsi_14":56.6,"sma_20":4413.25,"sma_60":4771.33,"sma_120":5216.54},{"date":"2025-02-26","open":4226,"high":4226,"low":4161,"close":4189,"volume":99850,"rsi_14":52.53,"sma_20":4418.25,"sma_60":4758.08,"sma_120":5208.5},{"date":"2025-02-27","open":4212,"high":4259,"low":4193,"close":4217,"volume":140345,"rsi_14":63.74,"sma_20":4422.5,"sma_60":4744.67,"sma_120":5202.21},{"date":"2025-02-28","open":4175,"high":4184,"low":4082,"close":4082,"volume":134866,"rsi_14":48.33,"sma_20":4425.0,"sma_60":4726.83,"sma_120":5194.88},{"date":"2025-03-04","open":4082,"high":4082,"low":3956,"close":3979,"volume":116391,"rsi_14":43.61,"sma_20":4422.75,"sma_60":4707.67,"sma_120":5186.12},{"date":"2025-03-05","open":3956,"high":4100,"low":3956,"close":4072,"volume":59660,"rsi_14":52.7,"sma_20":4422.75,"sma_60":4690.67,"sma_120":5176.96},{"date":"2025-03-06","open":4058,"high":4091,"low":4002,"close":4007,"volume":56394,"rsi_14":46.15,"sma_20":4416.25,"sma_60":4670.83,"sma_120":5167.96},{"date":"2025-03-07","open":3956,"high":4007,"low":3933,"close":3970,"volume":58463,"rsi_14":44.17,"sma_20":4405.75,"sma_60":4647.33,"sma_120":5159.04},{"date":"2025-03-10","open":3947,"high":3998,"low":3914,"close":3965,"volume":57969,"rsi_14":38.67,"sma_20":4398.5,"sma_60":4628.25,"sma_120":5151.58},{"date":"2025-03-11","open":3919,"high":3947,"low":3793,"close":3937,"volume":77645,"rsi_14":38.41,"sma_20":4389.75,"sma_60":4606.33,"sma_120":5141.62},{"date":"2025-03-12","open":3937,"high":4002,"low":3900,"close":3942,"volume":67227,"rsi_14":35.42,"sma_20":4383.5,"sma_60":4588.5,"sma_120":5132.04},{"date":"2025-03-13","open":3919,"high":3974,"low":3886,"close":3886,"volume":53534,"rsi_14":23.91,"sma_20":4375.5,"sma_60":4573.17,"sma_120":5121.96},{"date":"2025-03-14","open":3839,"high":3956,"low":3839,"close":3942,"volume":36509,"rsi_14":31.47,"sma_20":4369.0,"sma_60":4554.5,"sma_120":5112.29},{"date":"2025-03-17","open":3942,"high":3965,"low":3900,"close":3914,"volume":38265,"rsi_14":27.27,"sma_20":4361.25,"sma_60":4540.17,"sma_120":5102.38},{"date":"2025-03-18","open":3872,"high":3933,"low":3872,"close":3905,"volume":27276,"rsi_14":27.86,"sma_20":4349.5,"sma_60":4526.33,"sma_120":5095.88},{"date":"2025-03-19","open":3867,"high":3909,"low":3858,"close":3900,"volume":46897,"rsi_14":27.86,"sma_20":4338.75,"sma_60":4511.08,"sma_120":5088.17},{"date":"2025-03-20","open":3900,"high":3923,"low":3849,"close":3863,"volume":52960,"rsi_14":23.24,"sma_20":4324.0,"sma_60":4496.0,"sma_120":5075.79},{"date":"2025-03-21","open":3858,"high":3878,"low":3802,"close":3867,"volume":63904,"rsi_14":29.82,"sma_20":4305.0,"sma_60":4481.0,"sma_120":5063.54},{"date":"2025-03-24","open":3867,"high":3919,"low":3830,"close":3905,"volume":42321,"rsi_14":42.0,"sma_20":4289.75,"sma_60":4466.67,"sma_120":5052.96},{"date":"2025-03-25","open":3900,"high":3956,"low":3849,"close":3886,"volume":50830,"rsi_14":26.19,"sma_20":4272.0,"sma_60":4454.75,"sma_120":5041.21},{"date":"2025-03-26","open":3853,"high":3951,"low":3853,"close":3942,"volume":63462,"rsi_14":41.46,"sma_20":4258.5,"sma_60":4446.58,"sma_120":5032.29},{"date":"2025-03-27","open":3947,"high":3951,"low":3881,"close":3914,"volume":41044,"rsi_14":42.5,"sma_20":4243.75,"sma_60":4437.17,"sma_120":5022.79},{"date":"2025-03-28","open":3886,"high":3891,"low":3797,"close":3802,"volume":76903,"rsi_14":33.01,"sma_20":4221.5,"sma_60":4423.92,"sma_120":5011.96},{"date":"2025-03-31","open":3728,"high":3793,"low":3690,"close":3700,"volume":51717,"rsi_14":28.57,"sma_20":4201.0,"sma_60":4409.75,"sma_120":5002.21},{"date":"2025-04-01","open":3686,"high":3821,"low":3676,"close":3811,"volume":36379,"rsi_14":40.14,"sma_20":4192.0,"sma_60":4401.58,"sma_120":4994.12},{"date":"2025-04-02","open":3797,"high":3825,"low":3728,"close":3755,"volume":28626,"rsi_14":40.14,"sma_20":4175.0,"sma_60":4392.33,"sma_120":4984.79},{"date":"2025-04-03","open":3709,"high":3760,"low":3676,"close":3718,"volume":22365,"rsi_14":32.61,"sma_20":4159.5,"sma_60":4381.0,"sma_120":4975.46},{"date":"2025-04-04","open":3695,"high":3816,"low":3681,"close":3816,"volume":55883,"rsi_14":43.14,"sma_20":4151.25,"sma_60":4370.42,"sma_120":4966.75},{"date":"2025-04-07","open":3783,"high":3811,"low":3550,"close":3644,"volume":60007,"rsi_14":35.11,"sma_20":4134.0,"sma_60":4355.67,"sma_120":4956.17},{"date":"2025-04-08","open":3653,"high":3741,"low":3653,"close":3681,"volume":40982,"rsi_14":37.95,"sma_20":4120.25,"sma_60":4342.08,"sma_120":4948.12},{"date":"2025-04-09","open":3672,"high":3672,"low":3392,"close":3481,"volume":193417,"rsi_14":32.17,"sma_20":4095.5,"sma_60":4324.83,"sma_120":4926.08},{"date":"2025-04-10","open":3606,"high":3709,"low":3588,"close":3709,"volume":69608,"rsi_14":43.88,"sma_20":4086.0,"sma_60":4312.25,"sma_120":4890.17},{"date":"2025-04-11","open":3672,"high":3751,"low":3569,"close":3718,"volume":34856,"rsi_14":42.65,"sma_20":4074.0,"sma_60":4299.25,"sma_120":4850.5},{"date":"2025-04-14","open":3737,"high":3793,"low":3681,"close":3788,"volume":30242,"rsi_14":46.29,"sma_20":4067.25,"sma_60":4290.08,"sma_120":4819.79},{"date":"2025-04-15","open":3788,"high":3853,"low":3765,"close":3839,"volume":31974,"rsi_14":46.1,"sma_20":4063.75,"sma_60":4280.75,"sma_120":4793.79},{"date":"2025-04-16","open":3830,"high":3863,"low":3774,"close":3802,"volume":24474,"rsi_14":45.77,"sma_20":4058.5,"sma_60":4272.0,"sma_120":4770.04},{"date":"2025-04-17","open":3951,"high":3970,"low":3858,"close":3970,"volume":102397,"rsi_14":56.08,"sma_20":4064.25,"sma_60":4266.5,"sma_120":4749.29},{"date":"2025-04-18","open":4016,"high":4016,"low":3933,"close":4012,"volume":82807,"rsi_14":61.84,"sma_20":4072.0,"sma_60":4262.5,"sma_120":4732.33},{"date":"2025-04-21","open":4114,"high":4352,"low":4100,"close":4226,"volume":394837,"rsi_14":64.59,"sma_20":4089.25,"sma_60":4263.33,"sma_120":4717.21},{"date":"2025-04-22","open":4203,"high":4594,"low":4156,"close":4384,"volume":1474661,"rsi_14":70.64,"sma_20":4116.0,"sma_60":4266.5,"sma_120":4706.5},{"date":"2025-04-23","open":4352,"high":4496,"low":4142,"close":4179,"volume":788248,"rsi_14":63.64,"sma_20":4128.75,"sma_60":4266.83,"sma_120":4692.71},{"date":"2025-04-24","open":4147,"high":4147,"low":4021,"close":4044,"volume":158769,"rsi_14":56.6,"sma_20":4135.75,"sma_60":4265.92,"sma_120":4679.12},{"date":"2025-04-25","open":4044,"high":4077,"low":4012,"close":4063,"volume":86545,"rsi_14":63.31,"sma_20":4149.75,"sma_60":4264.58,"sma_120":4664.29},{"date":"2025-04-28","open":4063,"high":4068,"low":3993,"close":3998,"volume":69073,"rsi_14":59.88,"sma_20":4165.75,"sma_60":4263.92,"sma_120":4649.96},{"date":"2025-04-29","open":3998,"high":4077,"low":3998,"close":4049,"volume":47607,"rsi_14":69.55,"sma_20":4178.5,"sma_60":4264.42,"sma_120":4637.83},{"date":"2025-04-30","open":4049,"high":4068,"low":3960,"close":3974,"volume":47748,"rsi_14":60.22,"sma_20":4190.25,"sma_60":4262.67,"sma_120":4626.12},{"date":"2025-05-02","open":3960,"high":4016,"low":3919,"close":3956,"volume":27909,"rsi_14":59.07,"sma_20":4203.0,"sma_60":4259.58,"sma_120":4614.0},{"date":"2025-05-07","open":3928,"high":3965,"low":3909,"close":3960,"volume":41908,"rsi_14":56.93,"sma_20":4210.75,"sma_60":4255.92,"sma_120":4601.67},{"date":"2025-05-08","open":3928,"high":3988,"low":3928,"close":3988,"volume":50050,"rsi_14":56.11,"sma_20":4229.25,"sma_60":4253.92,"sma_120":4590.58},{"date":"2025-05-09","open":3965,"high":3984,"low":3923,"close":3937,"volume":32909,"rsi_14":55.47,"sma_20":4243.0,"sma_60":4251.0,"sma_120":4579.79},{"date":"2025-05-12","open":3937,"high":4016,"low":3928,"close":3993,"volume":66090,"rsi_14":51.04,"sma_20":4270.5,"sma_60":4249.83,"sma_120":4570.0},{"date":"2025-05-13","open":4030,"high":4040,"low":3998,"close":4021,"volume":34099,"rsi_14":50.42,"sma_20":4287.25,"sma_60":4249.58,"sma_120":4560.88},{"date":"2025-05-14","open":3993,"high":4063,"low":3993,"close":4063,"volume":36209,"rsi_14":41.29,"sma_20":4305.75,"sma_60":4249.58,"sma_120":4552.88},{"date":"2025-05-15","open":4035,"high":4058,"low":4002,"close":4030,"volume":43391,"rsi_14":28.16,"sma_20":4318.75,"sma_60":4249.08,"sma_120":4546.08},{"date":"2025-05-16","open":4128,"high":4128,"low":4058,"close":4068,"volume":101641,"rsi_14":41.3,"sma_20":4331.0,"sma_60":4248.08,"sma_120":4539.46},{"date":"2025-05-19","open":4082,"high":4082,"low":3956,"close":3974,"volume":65435,"rsi_14":44.19,"sma_20":4340.25,"sma_60":4245.83,"sma_120":4533.0},{"date":"2025-05-20","open":3942,"high":4030,"low":3942,"close":4007,"volume":35054,"rsi_14":45.45,"sma_20":4342.25,"sma_60":4243.5,"sma_120":4526.17},{"date":"2025-05-21","open":3970,"high":4044,"low":3970,"close":3993,"volume":48930,"rsi_14":49.59,"sma_20":4341.25,"sma_60":4239.42,"sma_120":4519.21},{"date":"2025-05-22","open":3956,"high":3970,"low":3914,"close":3933,"volume":42919,"rsi_14":39.84,"sma_20":4325.5,"sma_60":4234.83,"sma_120":4512.21},{"date":"2025-05-23","open":3928,"high":3937,"low":3877,"close":3891,"volume":24712,"rsi_14":42.24,"sma_20":4299.0,"sma_60":4229.0,"sma_120":4505.17},{"date":"2025-05-26","open":3881,"high":3951,"low":3881,"close":3937,"volume":23634,"rsi_14":48.36,"sma_20":4286.0,"sma_60":4224.42,"sma_120":4497.88},{"date":"2025-05-27","open":3937,"high":3956,"low":3891,"close":3923,"volume":55119,"rsi_14":46.77,"sma_20":4279.5,"sma_60":4219.67,"sma_120":4488.88},{"date":"2025-05-28","open":3928,"high":3960,"low":3905,"close":3942,"volume":17283,"rsi_14":45.9,"sma_20":4273.0,"sma_60":4214.75,"sma_120":4479.71},{"date":"2025-05-29","open":3956,"high":4040,"low":3947,"close":4026,"volume":27268,"rsi_14":57.36,"sma_20":4274.5,"sma_60":4213.75,"sma_120":4470.29},{"date":"2025-05-30","open":4026,"high":4026,"low":3974,"close":3988,"volume":26022,"rsi_14":49.6,"sma_20":4271.25,"sma_60":4213.92,"sma_120":4460.79},{"date":"2025-06-02","open":4007,"high":4058,"low":3988,"close":4021,"volume":26544,"rsi_14":50.0,"sma_20":4273.75,"sma_60":4213.0,"sma_120":4451.83},{"date":"2025-06-04","open":4026,"high":4077,"low":4026,"close":4040,"volume":19109,"rsi_14":47.93,"sma_20":4278.25,"sma_60":4213.58,"sma_120":4442.21},{"date":"2025-06-05","open":4054,"high":4077,"low":4030,"close":4054,"volume":40693,"rsi_14":52.14,"sma_20":4283.25,"sma_60":4215.08,"sma_120":4431.21},{"date":"2025-06-09","open":4105,"high":4212,"low":4054,"close":4212,"volume":144716,"rsi_14":60.84,"sma_20":4295.25,"sma_60":4219.5,"sma_120":4423.88},{"date":"2025-06-10","open":4235,"high":4245,"low":4142,"close":4179,"volume":118713,"rsi_14":66.92,"sma_20":4308.25,"sma_60":4223.83,"sma_120":4415.08},{"date":"2025-06-11","open":3993,"high":4063,"low":3956,"close":4016,"volume":231055,"rsi_14":50.63,"sma_20":4309.5,"sma_60":4225.17,"sma_120":4406.83},{"date":"2025-06-12","open":3960,"high":3984,"low":3909,"close":3942,"volume":140543,"rsi_14":46.78,"sma_20":4305.25,"sma_60":4226.17,"sma_120":4399.67},{"date":"2025-06-13","open":3923,"high":3928,"low":3802,"close":3839,"volume":194514,"rsi_14":44.44,"sma_20":4293.25,"sma_60":4224.33,"sma_120":4389.42},{"date":"2025-06-16","open":3844,"high":3923,"low":3839,"close":3886,"volume":117118,"rsi_14":49.72,"sma_20":4285.5,"sma_60":4223.83,"sma_120":4382.0},{"date":"2025-06-17","open":3919,"high":3919,"low":3821,"close":3853,"volume":103793,"rsi_14":44.94,"sma_20":4274.0,"sma_60":4222.92,"sma_120":4374.62},{"date":"2025-06-18","open":3872,"high":3919,"low":3835,"close":3914,"volume":80523,"rsi_14":49.47,"sma_20":4270.75,"sma_60":4223.17,"sma_120":4367.12},{"date":"2025-06-19","open":3937,"high":3988,"low":3905,"close":3942,"volume":80132,"rsi_14":50.0,"sma_20":4267.25,"sma_60":4224.58,"sma_120":4360.29},{"date":"2025-06-20","open":4100,"high":4100,"low":3998,"close":4077,"volume":141408,"rsi_14":52.74,"sma_20":4271.75,"sma_60":4228.33,"sma_120":4354.67},{"date":"2025-06-23","open":4016,"high":4068,"low":4016,"close":4026,"volume":94839,"rsi_14":51.96,"sma_20":4276.75,"sma_60":4230.5,"sma_120":4348.58},{"date":"2025-06-24","open":4147,"high":4398,"low":4138,"close":4310,"volume":500746,"rsi_14":62.02,"sma_20":4299.25,"sma_60":4238.08,"sma_120":4346.42},{"date":"2025-06-25","open":4324,"high":4487,"low":4259,"close":4468,"volume":326670,"rsi_14":65.97,"sma_20":4327.75,"sma_60":4247.5,"sma_120":4347.04},{"date":"2025-06-26","open":4375,"high":4384,"low":4179,"close":4217,"volume":203446,"rsi_14":55.16,"sma_20":4343.5,"sma_60":4252.92,"sma_120":4345.04},{"date":"2025-06-27","open":4221,"high":4235,"low":4058,"close":4110,"volume":120566,"rsi_14":46.65,"sma_20":4352.5,"sma_60":4258.42,"sma_120":4341.17},{"date":"2025-06-30","open":4114,"high":4170,"low":4096,"close":4147,"volume":43781,"rsi_14":48.94,"sma_20":4359.0,"sma_60":4266.42,"sma_120":4338.08},{"date":"2025-07-01","open":4124,"high":4226,"low":4124,"close":4203,"volume":164883,"rsi_14":56.54,"sma_20":4370.5,"sma_60":4273.42,"sma_120":4337.5},{"date":"2025-07-02","open":4203,"high":4287,"low":4114,"close":4175,"volume":314321,"rsi_14":58.45,"sma_20":4378.75,"sma_60":4280.92,"sma_120":4336.62},{"date":"2025-07-03","open":4166,"high":4259,"low":4142,"close":4221,"volume":174920,"rsi_14":64.44,"sma_20":4388.5,"sma_60":4289.92,"sma_120":4335.46},{"date":"2025-07-04","open":4221,"high":4277,"low":4114,"close":4114,"volume":127347,"rsi_14":58.25,"sma_20":4391.75,"sma_60":4295.25,"sma_120":4332.83},{"date":"2025-07-07","open":4119,"high":4179,"low":4100,"close":4142,"volume":52779,"rsi_14":60.47,"sma_20":4388.0,"sma_60":4304.17,"sma_120":4329.92},{"date":"2025-07-08","open":4128,"high":4217,"low":4119,"close":4207,"volume":107837,"rsi_14":60.61,"sma_20":4389.5,"sma_60":4313.58,"sma_120":4327.83},{"date":"2025-07-09","open":4207,"high":4231,"low":4156,"close":4226,"volume":111619,"rsi_14":60.34,"sma_20":4400.75,"sma_60":4326.92,"sma_120":4325.88},{"date":"2025-07-10","open":4226,"high":4231,"low":4170,"close":4198,"volume":128387,"rsi_14":54.78,"sma_20":4414.5,"sma_60":4335.67,"sma_120":4323.96},{"date":"2025-07-11","open":4338,"high":4366,"low":4217,"close":4217,"volume":482449,"rsi_14":57.74,"sma_20":4434.75,"sma_60":4344.58,"sma_120":4321.92},{"date":"2025-07-14","open":4217,"high":4291,"low":4203,"close":4240,"volume":140557,"rsi_14":46.41,"sma_20":4453.75,"sma_60":4352.67,"sma_120":4321.38},{"date":"2025-07-15","open":4207,"high":4235,"low":4184,"close":4198,"volume":105069,"rsi_14":34.24,"sma_20":4472.25,"sma_60":4359.08,"sma_120":4319.92},{"date":"2025-07-16","open":4226,"high":4226,"low":4119,"close":4128,"volume":103778,"rsi_14":43.45,"sma_20":4483.75,"sma_60":4364.92,"sma_120":4318.46},{"date":"2025-07-17","open":4142,"high":4147,"low":4072,"close":4119,"volume":135674,"rsi_14":50.81,"sma_20":4493.25,"sma_60":4367.58,"sma_120":4317.04},{"date":"2025-07-18","open":4119,"high":4119,"low":4068,"close":4110,"volume":97697,"rsi_14":46.61,"sma_20":4495.0,"sma_60":4369.33,"sma_120":4315.92},{"date":"2025-07-21","open":4110,"high":4128,"low":4082,"close":4105,"volume":52040,"rsi_14":40.19,"sma_20":4499.25,"sma_60":4367.17,"sma_120":4315.25},{"date":"2025-07-22","open":4100,"high":4147,"low":4063,"close":4082,"volume":55244,"rsi_14":40.57,"sma_20":4487.0,"sma_60":4361.75,"sma_120":4314.12},{"date":"2025-07-23","open":4068,"high":4100,"low":4044,"close":4049,"volume":92418,"rsi_14":32.04,"sma_20":4464.5,"sma_60":4359.42,"sma_120":4313.12},{"date":"2025-07-24","open":4049,"high":4086,"low":3974,"close":4002,"volume":121240,"rsi_14":36.67,"sma_20":4453.0,"sma_60":4358.67,"sma_120":4312.29},{"date":"2025-07-25","open":3988,"high":4026,"low":3956,"close":3965,"volume":57253,"rsi_14":29.35,"sma_20":4445.25,"sma_60":4356.92,"sma_120":4310.75},{"date":"2025-07-28","open":3965,"high":3974,"low":3905,"close":3914,"volume":90116,"rsi_14":14.61,"sma_20":4432.75,"sma_60":4355.42,"sma_120":4309.67},{"date":"2025-07-29","open":3886,"high":3960,"low":3881,"close":3900,"volume":45746,"rsi_14":10.23,"sma_20":4416.5,"sma_60":4352.75,"sma_120":4308.58},{"date":"2025-07-30","open":3900,"high":3951,"low":3891,"close":3928,"volume":34534,"rsi_14":17.05,"sma_20":4403.25,"sma_60":4351.92,"sma_120":4307.29},{"date":"2025-07-31","open":3928,"high":3956,"low":3905,"close":3928,"volume":55265,"rsi_14":13.1,"sma_20":4387.5,"sma_60":4351.42,"sma_120":4305.5},{"date":"2025-08-01","open":3937,"high":3937,"low":3793,"close":3821,"volume":106457,"rsi_14":5.88,"sma_20":4371.75,"sma_60":4348.92,"sma_120":4302.42},{"date":"2025-08-04","open":3821,"high":3900,"low":3783,"close":3863,"volume":38182,"rsi_14":14.71,"sma_20":4356.75,"sma_60":4346.67,"sma_120":4300.29},{"date":"2025-08-05","open":3867,"high":3928,"low":3867,"close":3914,"volume":35842,"rsi_14":26.53,"sma_20":4341.0,"sma_60":4346.25,"sma_120":4298.62},{"date":"2025-08-06","open":3923,"high":3947,"low":3895,"close":3923,"volume":38595,"rsi_14":28.57,"sma_20":4324.75,"sma_60":4345.0,"sma_120":4297.42},{"date":"2025-08-07","open":3928,"high":4193,"low":3905,"close":4030,"volume":281787,"rsi_14":42.86,"sma_20":4315.75,"sma_60":4345.17,"sma_120":4297.38},{"date":"2025-08-08","open":4030,"high":4152,"low":3951,"close":3965,"volume":263819,"rsi_14":38.64,"sma_20":4302.25,"sma_60":4343.42,"sma_120":4296.5},{"date":"2025-08-11","open":3933,"high":3993,"low":3867,"close":3877,"volume":156542,"rsi_14":34.93,"sma_20":4282.75,"sma_60":4340.67,"sma_120":4294.88},{"date":"2025-08-12","open":3872,"high":3914,"low":3863,"close":3867,"volume":40948,"rsi_14":36.17,"sma_20":4265.0,"sma_60":4337.08,"sma_120":4292.58},{"date":"2025-08-13","open":3867,"high":3905,"low":3853,"close":3891,"volume":46868,"rsi_14":41.18,"sma_20":4252.25,"sma_60":4335.58,"sma_120":4290.71},{"date":"2025-08-14","open":3877,"high":3909,"low":3863,"close":3877,"volume":40709,"rsi_14":42.75,"sma_20":4239.25,"sma_60":4333.25,"sma_120":4288.38},{"date":"2025-08-18","open":3872,"high":3872,"low":3788,"close":3802,"volume":73624,"rsi_14":41.18,"sma_20":4222.75,"sma_60":4329.83,"sma_120":4284.62},{"date":"2025-08-19","open":3793,"high":3821,"low":3755,"close":3797,"volume":37141,"rsi_14":41.79,"sma_20":4206.25,"sma_60":4327.42,"sma_120":4281.12},{"date":"2025-08-20","open":3746,"high":3788,"low":3732,"close":3755,"volume":64130,"rsi_14":36.5,"sma_20":4188.75,"sma_60":4325.0,"sma_120":4277.0},{"date":"2025-08-21","open":3732,"high":3807,"low":3732,"close":3751,"volume":28675,"rsi_14":36.23,"sma_20":4172.75,"sma_60":4321.67,"sma_120":4273.04},{"date":"2025-08-22","open":3751,"high":3783,"low":3741,"close":3765,"volume":22906,"rsi_14":44.92,"sma_20":4160.0,"sma_60":4318.83,"sma_120":4269.25},{"date":"2025-08-25","open":3765,"high":3783,"low":3746,"close":3755,"volume":37543,"rsi_14":39.64,"sma_20":4148.75,"sma_60":4315.5,"sma_120":4265.12},{"date":"2025-08-26","open":3700,"high":3774,"low":3700,"close":3718,"volume":72633,"rsi_14":30.56,"sma_20":4138.25,"sma_60":4310.0,"sma_120":4261.88},{"date":"2025-08-27","open":3718,"high":3728,"low":3648,"close":3667,"volume":152968,"rsi_14":26.5,"sma_20":4125.75,"sma_60":4304.25,"sma_120":4259.08},{"date":"2025-08-28","open":3686,"high":3686,"low":3639,"close":3648,"volume":51160,"rsi_14":8.16,"sma_20":4110.75,"sma_60":4297.58,"sma_120":4255.29},{"date":"2025-08-29","open":3648,"high":3662,"low":3592,"close":3606,"volume":86739,"rsi_14":8.6,"sma_20":4093.5,"sma_60":4289.83,"sma_120":4251.71},{"date":"2025-09-01","open":3606,"high":3606,"low":3564,"close":3564,"volume":43028,"rsi_14":9.64,"sma_20":4079.75,"sma_60":4281.08,"sma_120":4248.08},{"date":"2025-09-02","open":3564,"high":3611,"low":3564,"close":3602,"volume":27124,"rsi_14":17.98,"sma_20":4065.75,"sma_60":4270.17,"sma_120":4244.83},{"date":"2025-09-03","open":3602,"high":3648,"low":3574,"close":3634,"volume":29289,"rsi_14":19.78,"sma_20":4050.75,"sma_60":4260.42,"sma_120":4242.12},{"date":"2025-09-04","open":3634,"high":3662,"low":3602,"close":3611,"volume":35412,"rsi_14":19.35,"sma_20":4034.0,"sma_60":4253.17,"sma_120":4239.17},{"date":"2025-09-05","open":3597,"high":3648,"low":3597,"close":3606,"volume":26617,"rsi_14":23.08,"sma_20":4011.25,"sma_60":4247.17,"sma_120":4236.67},{"date":"2025-09-08","open":3606,"high":3630,"low":3569,"close":3606,"volume":35838,"rsi_14":23.38,"sma_20":3992.0,"sma_60":4243.0,"sma_120":4233.67},{"date":"2025-09-09","open":3588,"high":3644,"low":3588,"close":3634,"volume":31399,"rsi_14":32.43,"sma_20":3979.0,"sma_60":4238.5,"sma_120":4231.17},{"date":"2025-09-10","open":3592,"high":3653,"low":3592,"close":3639,"volume":80420,"rsi_14":33.78,"sma_20":3966.75,"sma_60":4234.67,"sma_120":4228.79},{"date":"2025-09-11","open":3616,"high":3658,"low":3616,"close":3644,"volume":49822,"rsi_14":31.94,"sma_20":3953.5,"sma_60":4229.83,"sma_120":4226.5},{"date":"2025-09-12","open":3639,"high":3681,"low":3634,"close":3681,"volume":59899,"rsi_14":39.74,"sma_20":3943.0,"sma_60":4225.17,"sma_120":4224.88},{"date":"2025-09-15","open":3658,"high":3681,"low":3648,"close":3662,"volume":46339,"rsi_14":41.89,"sma_20":3935.5,"sma_60":4217.75,"sma_120":4223.04},{"date":"2025-09-16","open":3630,"high":3681,"low":3630,"close":3672,"volume":30898,"rsi_14":50.77,"sma_20":3928.75,"sma_60":4211.42,"sma_120":4220.96},{"date":"2025-09-17","open":3653,"high":3681,"low":3653,"close":3672,"volume":21373,"rsi_14":54.1,"sma_20":3924.25,"sma_60":4200.0,"sma_120":4219.04},{"date":"2025-09-18","open":3658,"high":3695,"low":3621,"close":3686,"volume":63863,"rsi_14":67.24,"sma_20":3921.5,"sma_60":4186.25,"sma_120":4216.88},{"date":"2025-09-19","open":3970,"high":3985,"low":3920,"close":3945,"volume":34953,"rsi_14":72.22,"sma_20":3916.75,"sma_60":4176.58,"sma_120":4214.75},{"date":"2025-09-22","open":3676,"high":3676,"low":3639,"close":3644,"volume":58141,"rsi_14":58.49,"sma_20":3910.75,"sma_60":4168.25,"sma_120":4213.33},{"date":"2025-09-23","open":3620,"high":3676,"low":3620,"close":3644,"volume":41950,"rsi_14":52.17,"sma_20":3906.75,"sma_60":4159.25,"sma_120":4212.83},{"date":"2025-09-24","open":3634,"high":3644,"low":3602,"close":3616,"volume":76840,"rsi_14":51.06,"sma_20":3904.0,"sma_60":4148.75,"sma_120":4211.08},{"date":"2025-09-25","open":3588,"high":3616,"low":3588,"close":3592,"volume":44001,"rsi_14":47.06,"sma_20":3901.0,"sma_60":4138.33,"sma_120":4209.62},{"date":"2025-09-26","open":3592,"high":3592,"low":3550,"close":3564,"volume":54344,"rsi_14":42.11,"sma_20":3898.75,"sma_60":4126.58,"sma_120":4208.25},{"date":"2025-09-29","open":3564,"high":3574,"low":3532,"close":3564,"volume":64018,"rsi_14":35.29,"sma_20":3898.75,"sma_60":4116.75,"sma_120":4206.0},{"date":"2025-09-30","open":3536,"high":3569,"low":3536,"close":3541,"volume":25865,"rsi_14":30.91,"sma_20":3895.5,"sma_60":4106.0,"sma_120":4205.08},{"date":"2025-10-01","open":3541,"high":3569,"low":3541,"close":3541,"volume":25169,"rsi_14":29.63,"sma_20":3890.5,"sma_60":4094.08,"sma_120":4203.83},{"date":"2025-10-02","open":3560,"high":3592,"low":3560,"close":3574,"volume":38463,"rsi_14":22.45,"sma_20":3887.5,"sma_60":4082.08,"sma_120":4204.5},{"date":"2025-10-10","open":3555,"high":3555,"low":3499,"close":3509,"volume":78543,"rsi_14":20.0,"sma_20":3882.25,"sma_60":4069.75,"sma_120":4202.71},{"date":"2025-10-13","open":3476,"high":3509,"low":3448,"close":3467,"volume":69569,"rsi_14":14.52,"sma_20":3874.75,"sma_60":4056.33,"sma_120":4200.46},{"date":"2025-10-14","open":3443,"high":3550,"low":3443,"close":3476,"volume":57283,"rsi_14":17.19,"sma_20":3866.25,"sma_60":4042.67,"sma_120":4197.67},{"date":"2025-10-15","open":3467,"high":3541,"low":3467,"close":3532,"volume":38111,"rsi_14":24.29,"sma_20":3860.5,"sma_60":4030.75,"sma_120":4194.92},{"date":"2025-10-16","open":3536,"high":3578,"low":3536,"close":3569,"volume":40213,"rsi_14":34.25,"sma_20":3856.5,"sma_60":4020.75,"sma_120":4192.83},{"date":"2025-10-17","open":3569,"high":3578,"low":3523,"close":3527,"volume":43937,"rsi_14":33.33,"sma_20":3848.25,"sma_60":4010.17,"sma_120":4188.88},{"date":"2025-10-20","open":3527,"high":3541,"low":3490,"close":3518,"volume":23058,"rsi_14":32.47,"sma_20":3840.5,"sma_60":3999.58,"sma_120":4184.46},{"date":"2025-10-21","open":3504,"high":3560,"low":3481,"close":3495,"volume":57932,"rsi_14":32.89,"sma_20":3831.0,"sma_60":3988.67,"sma_120":4177.92},{"date":"2025-10-22","open":3495,"high":3560,"low":3462,"close":3527,"volume":61569,"rsi_14":41.03,"sma_20":3823.25,"sma_60":3978.75,"sma_120":4170.25},{"date":"2025-10-23","open":3509,"high":3564,"low":3499,"close":3504,"volume":45971,"rsi_14":41.56,"sma_20":3812.75,"sma_60":3969.0,"sma_120":4164.21},{"date":"2025-10-24","open":3504,"high":3536,"low":3476,"close":3485,"volume":70063,"rsi_14":39.51,"sma_20":3802.5,"sma_60":3959.75,"sma_120":4159.21},{"date":"2025-10-27","open":3476,"high":3515,"low":3471,"close":3481,"volume":44547,"rsi_14":41.56,"sma_20":3793.75,"sma_60":3951.08,"sma_120":4154.0},{"date":"2025-10-28","open":3513,"high":3536,"low":3471,"close":3532,"volume":56715,"rsi_14":48.86,"sma_20":3787.75,"sma_60":3944.25,"sma_120":4149.83},{"date":"2025-10-29","open":3532,"high":3625,"low":3490,"close":3583,"volume":121083,"rsi_14":53.12,"sma_20":3786.0,"sma_60":3938.58,"sma_120":4145.67},{"date":"2025-10-30","open":3588,"high":3606,"low":3504,"close":3513,"volume":102757,"rsi_14":50.5,"sma_20":3781.75,"sma_60":3931.17,"sma_120":4141.54},{"date":"2025-10-31","open":3495,"high":3536,"low":3495,"close":3504,"volume":64980,"rsi_14":54.26,"sma_20":3778.5,"sma_60":3923.58,"sma_120":4137.5},{"date":"2025-11-03","open":3499,"high":3532,"low":3490,"close":3495,"volume":58705,"rsi_14":52.13,"sma_20":3774.75,"sma_60":3917.75,"sma_120":4133.33},{"date":"2025-11-04","open":3490,"high":3499,"low":3448,"close":3462,"volume":134219,"rsi_14":41.57,"sma_20":3770.5,"sma_60":3910.58,"sma_120":4128.62},{"date":"2025-11-05","open":3448,"high":3481,"low":3401,"close":3462,"volume":117114,"rsi_14":35.8,"sma_20":3766.25,"sma_60":3902.5,"sma_120":4124.38},{"date":"2025-11-06","open":3476,"high":3495,"low":3420,"close":3462,"volume":52947,"rsi_14":40.28,"sma_20":3761.25,"sma_60":3894.25,"sma_120":4119.62},{"date":"2025-11-07","open":3425,"high":3457,"low":3387,"close":3457,"volume":86484,"rsi_14":40.85,"sma_20":3758.5,"sma_60":3884.0,"sma_120":4114.58},{"date":"2025-11-10","open":3457,"high":3536,"low":3453,"close":3536,"volume":63255,"rsi_14":55.42,"sma_20":3762.25,"sma_60":3876.33,"sma_120":4109.88},{"date":"2025-11-11","open":3546,"high":3574,"low":3513,"close":3513,"volume":39852,"rsi_14":48.15,"sma_20":3764.25,"sma_60":3869.83,"sma_120":4105.25},{"date":"2025-11-12","open":3536,"high":3578,"low":3513,"close":3564,"volume":97939,"rsi_14":57.47,"sma_20":3766.0,"sma_60":3864.42,"sma_120":4100.75},{"date":"2025-11-13","open":3564,"high":3569,"low":3550,"close":3569,"volume":14839,"rsi_14":60.71,"sma_20":3766.0,"sma_60":3858.67,"sma_120":4097.12},{"date":"2025-11-14","open":3550,"high":3560,"low":3518,"close":3536,"volume":46820,"rsi_14":56.67,"sma_20":3766.5,"sma_60":3852.58,"sma_120":4092.92},{"date":"2025-11-17","open":3541,"high":3592,"low":3518,"close":3560,"volume":29841,"rsi_14":53.57,"sma_20":3768.75,"sma_60":3848.25,"sma_120":4089.04},{"date":"2025-11-18","open":3532,"high":3550,"low":3462,"close":3467,"volume":50139,"rsi_14":36.56,"sma_20":3767.25,"sma_60":3842.33,"sma_120":4084.88},{"date":"2025-11-19","open":3448,"high":3504,"low":3429,"close":3448,"volume":30154,"rsi_14":41.46,"sma_20":3763.0,"sma_60":3836.83,"sma_120":4080.92},{"date":"2025-11-20","open":3448,"high":3536,"low":3429,"close":3523,"volume":20901,"rsi_14":52.08,"sma_20":3764.0,"sma_60":3832.75,"sma_120":4077.21},{"date":"2025-11-21","open":3504,"high":3523,"low":3467,"close":3481,"volume":38217,"rsi_14":48.54,"sma_20":3763.75,"sma_60":3827.67,"sma_120":4073.25},{"date":"2025-11-24","open":3495,"high":3518,"low":3439,"close":3448,"volume":25760,"rsi_14":48.54,"sma_20":3762.0,"sma_60":3822.17,"sma_120":4068.83},{"date":"2025-11-25","open":3429,"high":3485,"low":3429,"close":3443,"volume":29673,"rsi_14":48.08,"sma_20":3757.25,"sma_60":3817.25,"sma_120":4063.62},{"date":"2025-11-26","open":3443,"high":3495,"low":3443,"close":3490,"volume":29285,"rsi_14":52.63,"sma_20":3752.25,"sma_60":3814.08,"sma_120":4059.17},{"date":"2025-11-27","open":3462,"high":3513,"low":3457,"close":3457,"volume":34243,"rsi_14":50.0,"sma_20":3749.25,"sma_60":3810.67,"sma_120":4054.12},{"date":"2025-11-28","open":3457,"high":3495,"low":3457,"close":3476,"volume":47351,"rsi_14":43.93,"sma_20":3747.75,"sma_60":3808.33,"sma_120":4049.08},{"date":"2025-12-01","open":3476,"high":3513,"low":3476,"close":3490,"volume":36361,"rsi_14":47.62,"sma_20":3747.5,"sma_60":3807.0,"sma_120":4044.04},{"date":"2025-12-02","open":3490,"high":3532,"low":3490,"close":3532,"volume":33560,"rsi_14":46.6,"sma_20":3751.25,"sma_60":3805.75,"sma_120":4037.96},{"date":"2025-12-03","open":3523,"high":3592,"low":3523,"close":3592,"volume":66896,"rsi_14":52.17,"sma_20":3758.25,"sma_60":3805.0,"sma_120":4032.71},{"date":"2025-12-04","open":3578,"high":3616,"low":3527,"close":3616,"volume":77261,"rsi_14":57.52,"sma_20":3766.5,"sma_60":3805.08,"sma_120":4029.12},{"date":"2025-12-05","open":3620,"high":3620,"low":3550,"close":3588,"volume":23529,"rsi_14":52.63,"sma_20":3773.5,"sma_60":3804.75,"sma_120":4025.96},{"date":"2025-12-08","open":3588,"high":3588,"low":3546,"close":3546,"volume":25682,"rsi_14":58.25,"sma_20":3774.0,"sma_60":3803.67,"sma_120":4023.33},{"date":"2025-12-09","open":3550,"high":3560,"low":3527,"close":3546,"volume":19405,"rsi_14":60.61,"sma_20":3775.75,"sma_60":3802.08,"sma_120":4020.29},{"date":"2025-12-10","open":3546,"high":3560,"low":3523,"close":3541,"volume":12622,"rsi_14":52.38,"sma_20":3774.5,"sma_60":3800.33,"sma_120":4017.5},{"date":"2025-12-11","open":3523,"high":3611,"low":3523,"close":3541,"volume":37597,"rsi_14":58.67,"sma_20":3773.0,"sma_60":3798.5,"sma_120":4014.17},{"date":"2025-12-12","open":3541,"high":3583,"low":3541,"close":3578,"volume":14613,"rsi_14":68.42,"sma_20":3775.25,"sma_60":3796.67,"sma_120":4010.92},{"date":"2025-12-15","open":3578,"high":3592,"low":3560,"close":3574,"volume":25976,"rsi_14":68.42,"sma_20":3776.0,"sma_60":3795.08,"sma_120":4006.42},{"date":"2025-12-16","open":3630,"high":3630,"low":3546,"close":3564,"volume":26091,"rsi_14":61.76,"sma_20":3781.25,"sma_60":3793.17,"sma_120":4002.29},{"date":"2025-12-17","open":3564,"high":3592,"low":3564,"close":3569,"volume":19467,"rsi_14":69.35,"sma_20":3787.75,"sma_60":3791.33,"sma_120":3995.67},{"date":"2025-12-18","open":3578,"high":3578,"low":3546,"close":3555,"volume":26471,"rsi_14":63.93,"sma_20":3789.5,"sma_60":3788.75,"sma_120":3987.5},{"date":"2025-12-19","open":3560,"high":3597,"low":3555,"close":3583,"volume":41411,"rsi_14":65.62,"sma_20":3795.0,"sma_60":3787.08,"sma_120":3981.83},{"date":"2025-12-22","open":3583,"high":3602,"low":3564,"close":3583,"volume":37432,"rsi_14":60.0,"sma_20":3802.25,"sma_60":3786.0,"sma_120":3977.12},{"date":"2025-12-23","open":3541,"high":3588,"low":3541,"close":3555,"volume":35670,"rsi_14":41.67,"sma_20":3808.25,"sma_60":3784.42,"sma_120":3971.83},{"date":"2025-12-24","open":3536,"high":3564,"low":3536,"close":3546,"volume":29258,"rsi_14":33.33,"sma_20":3811.25,"sma_60":3783.17,"sma_120":3965.96},{"date":"2025-12-26","open":3546,"high":3560,"low":3504,"close":3527,"volume":71178,"rsi_14":34.88,"sma_20":3815.0,"sma_60":3782.0,"sma_120":3960.17},{"date":"2025-12-29","open":3485,"high":3518,"low":3448,"close":3467,"volume":65280,"rsi_14":31.91,"sma_20":3814.5,"sma_60":3780.25,"sma_120":3953.42},{"date":"2025-12-30","open":3448,"high":3476,"low":3420,"close":3448,"volume":39888,"rsi_14":29.41,"sma_20":3812.25,"sma_60":3778.17,"sma_120":3947.46},{"date":"2026-01-02","open":3448,"high":3462,"low":3406,"close":3429,"volume":64922,"rsi_14":27.78,"sma_20":3806.75,"sma_60":3776.17,"sma_120":3941.08},{"date":"2026-01-05","open":3429,"high":3439,"low":3392,"close":3411,"volume":43145,"rsi_14":25.86,"sma_20":3797.0,"sma_60":3773.83,"sma_120":3933.96},{"date":"2026-01-06","open":3397,"high":3425,"low":3397,"close":3415,"volume":35858,"rsi_14":15.69,"sma_20":3786.25,"sma_60":3771.33,"sma_120":3926.71},{"date":"2026-01-07","open":3448,"high":3467,"low":3383,"close":3383,"volume":45166,"rsi_14":14.04,"sma_20":3775.25,"sma_60":3769.08,"sma_120":3919.42},{"date":"2026-01-08","open":3383,"high":3406,"low":3369,"close":3378,"volume":32204,"rsi_14":14.29,"sma_20":3766.25,"sma_60":3767.5,"sma_120":3911.92},{"date":"2026-01-09","open":3373,"high":3457,"low":3369,"close":3378,"volume":21345,"rsi_14":12.73,"sma_20":3757.25,"sma_60":3765.75,"sma_120":3904.21},{"date":"2026-01-12","open":3378,"high":3378,"low":3341,"close":3341,"volume":73943,"rsi_14":11.67,"sma_20":3746.5,"sma_60":3762.33,"sma_120":3896.54},{"date":"2026-01-13","open":3331,"high":3355,"low":3290,"close":3313,"volume":85924,"rsi_14":1.67,"sma_20":3734.25,"sma_60":3757.75,"sma_120":3889.25},{"date":"2026-01-14","open":3313,"high":3331,"low":3290,"close":3308,"volume":48240,"rsi_14":1.64,"sma_20":3719.75,"sma_60":3753.83,"sma_120":3882.0},{"date":"2026-01-15","open":3299,"high":3322,"low":3285,"close":3285,"volume":50173,"rsi_14":1.67,"sma_20":3704.25,"sma_60":3749.67,"sma_120":3874.62},{"date":"2026-01-16","open":3304,"high":3304,"low":3266,"close":3280,"volume":46869,"rsi_14":1.69,"sma_20":3689.0,"sma_60":3745.83,"sma_120":3867.25},{"date":"2026-01-19","open":3280,"high":3280,"low":3215,"close":3229,"volume":84899,"rsi_14":1.89,"sma_20":3656.0,"sma_60":3736.5,"sma_120":3859.62},{"date":"2026-01-20","open":3299,"high":3299,"low":3201,"close":3294,"volume":65245,"rsi_14":23.81,"sma_20":3640.5,"sma_60":3733.08,"sma_120":3852.88},{"date":"2026-01-21","open":3294,"high":3299,"low":3210,"close":3234,"volume":31269,"rsi_14":20.83,"sma_20":3621.75,"sma_60":3728.67,"sma_120":3846.0},{"date":"2026-01-22","open":3215,"high":3290,"low":3215,"close":3276,"volume":36701,"rsi_14":31.17,"sma_20":3606.75,"sma_60":3724.08,"sma_120":3839.83},{"date":"2026-01-23","open":3276,"high":3369,"low":3276,"close":3350,"volume":82863,"rsi_14":42.39,"sma_20":3596.25,"sma_60":3719.92,"sma_120":3834.79},{"date":"2026-01-26","open":3369,"high":3425,"low":3345,"close":3383,"volume":84553,"rsi_14":50.0,"sma_20":3588.5,"sma_60":3717.58,"sma_120":3830.17},{"date":"2026-01-27","open":3373,"high":3378,"low":3285,"close":3369,"volume":35561,"rsi_14":48.94,"sma_20":3583.25,"sma_60":3715.17,"sma_120":3825.17},{"date":"2026-01-28","open":3369,"high":3383,"low":3350,"close":3369,"volume":75647,"rsi_14":48.94,"sma_20":3579.0,"sma_60":3712.92,"sma_120":3820.17},{"date":"2026-01-29","open":3383,"high":3397,"low":3336,"close":3397,"volume":50930,"rsi_14":56.52,"sma_20":3577.25,"sma_60":3711.75,"sma_120":3816.38},{"date":"2026-01-30","open":3397,"high":3415,"low":3355,"close":3364,"volume":30639,"rsi_14":55.91,"sma_20":3574.75,"sma_60":3710.0,"sma_120":3811.92},{"date":"2026-02-02","open":3364,"high":3364,"low":3271,"close":3280,"volume":79697,"rsi_14":47.27,"sma_20":3567.5,"sma_60":3706.75,"sma_120":3806.25},{"date":"2026-02-03","open":3280,"high":3304,"low":3280,"close":3290,"volume":27118,"rsi_14":50.47,"sma_20":3562.5,"sma_60":3703.75,"sma_120":3800.58},{"date":"2026-02-04","open":3290,"high":3341,"low":3262,"close":3341,"volume":44021,"rsi_14":55.56,"sma_20":3560.5,"sma_60":3704.83,"sma_120":3794.42},{"date":"2026-02-05","open":3341,"high":3406,"low":3290,"close":3355,"volume":76408,"rsi_14":56.67,"sma_20":3559.25,"sma_60":3701.58,"sma_120":3788.96},{"date":"2026-02-06","open":3290,"high":3355,"low":3276,"close":3327,"volume":44802,"rsi_14":59.13,"sma_20":3558.5,"sma_60":3698.25,"sma_120":3784.04},{"date":"2026-02-09","open":3327,"high":3369,"low":3317,"close":3355,"volume":41010,"rsi_14":56.07,"sma_20":3560.75,"sma_60":3694.5,"sma_120":3779.46},{"date":"2026-02-10","open":3331,"high":3373,"low":3331,"close":3359,"volume":44709,"rsi_14":64.21,"sma_20":3563.5,"sma_60":3690.75,"sma_120":3774.71},{"date":"2026-02-11","open":3364,"high":3443,"low":3355,"close":3443,"volume":79845,"rsi_14":67.31,"sma_20":3572.0,"sma_60":3689.08,"sma_120":3770.83},{"date":"2026-02-12","open":3401,"high":3448,"low":3401,"close":3425,"volume":36445,"rsi_14":58.7,"sma_20":3579.75,"sma_60":3686.67,"sma_120":3767.46},{"date":"2026-02-13","open":3439,"high":3439,"low":3373,"close":3401,"volume":21973,"rsi_14":52.22,"sma_20":3586.25,"sma_60":3685.5,"sma_120":3763.92},{"date":"2026-02-19","open":3401,"high":3439,"low":3383,"close":3434,"volume":41602,"rsi_14":57.45,"sma_20":3597.25,"sma_60":3685.25,"sma_120":3761.04},{"date":"2026-02-20","open":3406,"high":3439,"low":3397,"close":3401,"volume":54871,"rsi_14":53.47,"sma_20":3603.0,"sma_60":3683.08,"sma_120":3757.92},{"date":"2026-02-23","open":3434,"high":3499,"low":3434,"close":3481,"volume":107346,"rsi_14":58.04,"sma_20":3616.25,"sma_60":3683.08,"sma_120":3755.38},{"date":"2026-02-24","open":3485,"high":3509,"low":3429,"close":3481,"volume":64371,"rsi_14":61.9,"sma_20":3627.25,"sma_60":3683.67,"sma_120":3752.92},{"date":"2026-02-25","open":3518,"high":3518,"low":3457,"close":3476,"volume":45921,"rsi_14":73.86,"sma_20":3634.0,"sma_60":3684.25,"sma_120":3750.75},{"date":"2026-02-26","open":3453,"high":3467,"low":3415,"close":3415,"volume":84753,"rsi_14":63.64,"sma_20":3635.75,"sma_60":3679.75,"sma_120":3745.21},{"date":"2026-02-27","open":3397,"high":3495,"low":3387,"close":3443,"volume":38502,"rsi_14":61.7,"sma_20":3639.75,"sma_60":3682.67,"sma_120":3746.67},{"date":"2026-03-03","open":3429,"high":3429,"low":3345,"close":3364,"volume":83073,"rsi_14":50.93,"sma_20":3639.5,"sma_60":3680.67,"sma_120":3744.5},{"date":"2026-03-04","open":3336,"high":3355,"low":3103,"close":3117,"volume":204165,"rsi_14":35.48,"sma_20":3624.5,"sma_60":3674.0,"sma_120":3740.5},{"date":"2026-03-05","open":3168,"high":3299,"low":3168,"close":3271,"volume":72375,"rsi_14":45.05,"sma_20":3619.5,"sma_60":3669.33,"sma_120":3737.54},{"date":"2026-03-06","open":3266,"high":3290,"low":3150,"close":3262,"volume":51231,"rsi_14":44.26,"sma_20":3618.5,"sma_60":3663.42,"sma_120":3734.21},{"date":"2026-03-09","open":3262,"high":3262,"low":3154,"close":3206,"volume":80011,"rsi_14":35.59,"sma_20":3614.0,"sma_60":3656.08,"sma_120":3730.58},{"date":"2026-03-10","open":3262,"high":3290,"low":3229,"close":3262,"volume":23888,"rsi_14":40.54,"sma_20":3609.75,"sma_60":3650.25,"sma_120":3727.5},{"date":"2026-03-11","open":3262,"high":3290,"low":3243,"close":3257,"volume":52314,"rsi_14":41.44,"sma_20":3604.5,"sma_60":3645.08,"sma_120":3724.38},{"date":"2026-03-12","open":3252,"high":3299,"low":3243,"close":3290,"volume":24915,"rsi_14":41.44,"sma_20":3602.5,"sma_60":3640.5,"sma_120":3721.29},{"date":"2026-03-13","open":3280,"high":3308,"low":3248,"close":3299,"volume":37588,"rsi_14":43.75,"sma_20":3599.5,"sma_60":3636.17,"sma_120":3718.25},{"date":"2026-03-16","open":3308,"high":3350,"low":3290,"close":3331,"volume":28949,"rsi_14":40.36,"sma_20":3598.0,"sma_60":3627.08,"sma_120":3711.88},{"date":"2026-03-17","open":3331,"high":3387,"low":3322,"close":3327,"volume":33810,"rsi_14":40.12,"sma_20":3591.75,"sma_60":3627.92,"sma_120":3712.29},{"date":"2026-03-18","open":3327,"high":3359,"low":3327,"close":3345,"volume":32343,"rsi_14":41.76,"sma_20":3587.5,"sma_60":3623.83,"sma_120":3709.46},{"date":"2026-03-19","open":3313,"high":3373,"low":3313,"close":3350,"volume":24612,"rsi_14":45.57,"sma_20":3584.75,"sma_60":3620.0,"sma_120":3706.58},{"date":"2026-03-20","open":3350,"high":3406,"low":3331,"close":3397,"volume":41996,"rsi_14":46.91,"sma_20":3582.75,"sma_60":3616.92,"sma_120":3704.12},{"date":"2026-03-23","open":3373,"high":3392,"low":3331,"close":3350,"volume":47205,"rsi_14":49.03,"sma_20":3580.0,"sma_60":3613.25,"sma_120":3701.0},{"date":"2026-03-24","open":3411,"high":3425,"low":3373,"close":3387,"volume":44377,"rsi_14":76.36,"sma_20":3575.0,"sma_60":3609.75,"sma_120":3698.42},{"date":"2026-03-25","open":3387,"high":3429,"low":3387,"close":3411,"volume":44960,"rsi_14":68.29,"sma_20":3571.25,"sma_60":3606.67,"sma_120":3696.33},{"date":"2026-03-26","open":3411,"high":3425,"low":3383,"close":3411,"volume":35915,"rsi_14":70.0,"sma_20":3567.75,"sma_60":3604.08,"sma_120":3694.25},{"date":"2026-03-27","open":3411,"high":3425,"low":3359,"close":3420,"volume":84086,"rsi_14":82.86,"sma_20":3568.0,"sma_60":3601.83,"sma_120":3692.5},{"date":"2026-03-30","open":3550,"high":3550,"low":3400,"close":3430,"volume":150707,"rsi_14":43.4,"sma_20":3554.75,"sma_60":3595.92,"sma_120":3688.96},{"date":"2026-03-31","open":3400,"high":3430,"low":3365,"close":3375,"volume":44996,"rsi_14":39.66,"sma_20":3543.0,"sma_60":3590.17,"sma_120":3685.21},{"date":"2026-04-01","open":3400,"high":3435,"low":3400,"close":3430,"volume":28451,"rsi_14":42.62,"sma_20":3547.75,"sma_60":3585.83,"sma_120":3682.0},{"date":"2026-04-02","open":3435,"high":3460,"low":3370,"close":3400,"volume":58052,"rsi_14":39.06,"sma_20":3542.25,"sma_60":3581.17,"sma_120":3678.67},{"date":"2026-04-03","open":3405,"high":3460,"low":3395,"close":3440,"volume":21282,"rsi_14":39.53,"sma_20":3539.25,"sma_60":3577.5,"sma_120":3675.67},{"date":"2026-04-06","open":3440,"high":3470,"low":3400,"close":3420,"volume":16070,"rsi_14":38.64,"sma_20":3538.25,"sma_60":3573.42,"sma_120":3672.38},{"date":"2026-04-07","open":3440,"high":3460,"low":3400,"close":3415,"volume":12183,"rsi_14":36.43,"sma_20":3534.0,"sma_60":3569.83,"sma_120":3669.46},{"date":"2026-04-08","open":3455,"high":3485,"low":3430,"close":3450,"volume":23294,"rsi_14":39.26,"sma_20":3531.75,"sma_60":3566.92,"sma_120":3667.21},{"date":"2026-04-09","open":3450,"high":3455,"low":3430,"close":3455,"volume":19472,"rsi_14":34.92,"sma_20":3528.0,"sma_60":3564.08,"sma_120":3664.92},{"date":"2026-04-10","open":3435,"high":3455,"low":3425,"close":3435,"volume":61151,"rsi_14":36.67,"sma_20":3522.75,"sma_60":3561.58,"sma_120":3661.96},{"date":"2026-04-13","open":3430,"high":3455,"low":3400,"close":3410,"volume":28204,"rsi_14":30.77,"sma_20":3514.5,"sma_60":3559.17,"sma_120":3658.46},{"date":"2026-04-14","open":3410,"high":3470,"low":3405,"close":3440,"volume":96104,"rsi_14":31.36,"sma_20":3508.0,"sma_60":3557.33,"sma_120":3655.58},{"date":"2026-04-15","open":3455,"high":3470,"low":3435,"close":3455,"volume":92546,"rsi_14":33.06,"sma_20":3501.25,"sma_60":3556.17,"sma_120":3652.92},{"date":"2026-04-16","open":3460,"high":3555,"low":3460,"close":3520,"volume":93218,"rsi_14":38.64,"sma_20":3497.5,"sma_60":3556.17,"sma_120":3651.0},{"date":"2026-04-17","open":3545,"high":3565,"low":3515,"close":3565,"volume":55928,"rsi_14":64.52,"sma_20":3493.5,"sma_60":3557.83,"sma_120":3649.17},{"date":"2026-04-20","open":3560,"high":3605,"low":3525,"close":3555,"volume":72789,"rsi_14":71.43,"sma_20":3491.5,"sma_60":3558.17,"sma_120":3647.46},{"date":"2026-04-21","open":3565,"high":3570,"low":3500,"close":3530,"volume":39724,"rsi_14":61.84,"sma_20":3486.25,"sma_60":3559.17,"sma_120":3645.71},{"date":"2026-04-22","open":3530,"high":3535,"low":3455,"close":3490,"volume":69522,"rsi_14":61.84,"sma_20":3477.75,"sma_60":3558.75,"sma_120":3643.67},{"date":"2026-04-23","open":3500,"high":3505,"low":3465,"close":3480,"volume":28485,"rsi_14":55.71,"sma_20":3468.75,"sma_60":3556.83,"sma_120":3641.08},{"date":"2026-04-24","open":3485,"high":3510,"low":3480,"close":3500,"volume":32713,"rsi_14":61.43,"sma_20":3460.25,"sma_60":3554.67,"sma_120":3638.21},{"date":"2026-04-27","open":3500,"high":3520,"low":3485,"close":3505,"volume":19026,"rsi_14":62.86,"sma_20":3464.0,"sma_60":3552.83,"sma_120":3636.0},{"date":"2026-04-28","open":3485,"high":3580,"low":3485,"close":3505,"volume":37628,"rsi_14":58.73,"sma_20":3470.5,"sma_60":3551.0,"sma_120":3633.88},{"date":"2026-04-29","open":3505,"high":3515,"low":3480,"close":3495,"volume":24400,"rsi_14":56.25,"sma_20":3473.25,"sma_60":3548.5,"sma_120":3630.12},{"date":"2026-04-30","open":3500,"high":3545,"low":3490,"close":3495,"volume":14356,"rsi_14":61.22,"sma_20":3477.75,"sma_60":3482.33,"sma_120":3529.5},{"date":"2026-05-04","open":3495,"high":3520,"low":3430,"close":3445,"volume":79892,"rsi_14":55.38,"sma_20":3478.25,"sma_60":3545.33,"sma_120":3627.67},{"date":"2026-05-06","open":3445,"high":3450,"low":3355,"close":3370,"volume":101829,"rsi_14":40.54,"sma_20":3475.75,"sma_60":3542.67,"sma_120":3624.79},{"date":"2026-05-07","open":3370,"high":3395,"low":3360,"close":3365,"volume":55190,"rsi_14":37.5,"sma_20":3473.25,"sma_60":3539.0,"sma_120":3621.92},{"date":"2026-05-08","open":3370,"high":3380,"low":3360,"close":3365,"volume":22551,"rsi_14":23.73,"sma_20":3469.0,"sma_60":3535.08,"sma_120":3618.33},{"date":"2026-05-11","open":3355,"high":3365,"low":3280,"close":3310,"volume":128360,"rsi_14":8.2,"sma_20":3461.75,"sma_60":3530.75,"sma_120":3614.5},{"date":"2026-05-12","open":3310,"high":3320,"low":3200,"close":3220,"volume":131758,"rsi_14":6.49,"sma_20":3451.0,"sma_60":3524.42,"sma_120":3609.46},{"date":"2026-05-13","open":3210,"high":3240,"low":3120,"close":3155,"volume":133730,"rsi_14":5.88,"sma_20":3438.25,"sma_60":3516.92,"sma_120":3603.83},{"date":"2026-05-14","open":3155,"high":3280,"low":3150,"close":3250,"volume":61146,"rsi_14":25.0,"sma_20":3428.75,"sma_60":3509.5,"sma_120":3599.29},{"date":"2026-05-15","open":3260,"high":3285,"low":3120,"close":3220,"volume":44073,"rsi_14":24.0,"sma_20":3417.0,"sma_60":3501.92,"sma_120":3594.29},{"date":"2026-05-18","open":3220,"high":3220,"low":3095,"close":3165,"volume":57346,"rsi_14":18.69,"sma_20":3399.25,"sma_60":3493.83,"sma_120":3589.67},{"date":"2026-05-19","open":3165,"high":3170,"low":3105,"close":3110,"volume":22585,"rsi_14":16.24,"sma_20":3376.5,"sma_60":3484.25,"sma_120":3584.75},{"date":"2026-05-20","open":3130,"high":3130,"low":3040,"close":3070,"volume":45311,"rsi_14":15.2,"sma_20":3352.25,"sma_60":3474.58,"sma_120":3578.83},{"date":"2026-05-21","open":3025,"high":3140,"low":3025,"close":3070,"volume":45083,"rsi_14":15.45,"sma_20":3329.25,"sma_60":3463.5,"sma_120":3573.29},{"date":"2026-05-22","open":3040,"high":3140,"low":3040,"close":3090,"volume":19860,"rsi_14":18.11,"sma_20":3309.25,"sma_60":3452.75,"sma_120":3568.21},{"date":"2026-05-26","open":3095,"high":3120,"low":3050,"close":3070,"volume":52649,"rsi_14":19.01,"sma_20":3288.75,"sma_60":3441.75,"sma_120":3563.0},{"date":"2026-05-27","open":3020,"high":3070,"low":2985,"close":3015,"volume":59897,"rsi_14":19.66,"sma_20":3264.5,"sma_60":3430.92,"sma_120":3556.92},{"date":"2026-05-28","open":2990,"high":3035,"low":2975,"close":3035,"volume":64984,"rsi_14":22.5,"sma_20":3241.0,"sma_60":3419.92,"sma_120":3551.29},{"date":"2026-05-29","open":3045,"high":3045,"low":2970,"close":2975,"volume":40153,"rsi_14":20.45,"sma_20":3214.5,"sma_60":3409.33,"sma_120":3545.0},{"date":"2026-06-01","open":2990,"high":2990,"low":2885,"close":2885,"volume":81776,"rsi_14":19.42,"sma_20":3184.0,"sma_60":3401.67,"sma_120":3537.83},{"date":"2026-06-02","open":2885,"high":2920,"low":2830,"close":2910,"volume":63999,"rsi_14":25.4,"sma_20":3154.75,"sma_60":3391.67,"sma_120":3530.5},{"date":"2026-06-04","open":2850,"high":2965,"low":2850,"close":2890,"volume":36351,"rsi_14":27.35,"sma_20":3127.0,"sma_60":3381.5,"sma_120":3522.46},{"date":"2026-06-05","open":2915,"high":2935,"low":2840,"close":2925,"volume":36529,"rsi_14":19.05,"sma_20":3104.75,"sma_60":3372.92,"sma_120":3514.5},{"date":"2026-06-08","open":2925,"high":2925,"low":2780,"close":2785,"volume":59868,"rsi_14":15.75,"sma_20":3075.75,"sma_60":3361.0,"sma_120":3505.62},{"date":"2026-06-09","open":2715,"high":2890,"low":2715,"close":2825,"volume":32921,"rsi_14":22.58,"sma_20":3048.75,"sma_60":3349.83,"sma_120":3497.46},{"date":"2026-06-10","open":2770,"high":2855,"low":2770,"close":2820,"volume":50022,"rsi_14":24.56,"sma_20":3024.25,"sma_60":3338.0,"sma_120":3489.25},{"date":"2026-06-11","open":2745,"high":2845,"low":2745,"close":2840,"volume":19876,"rsi_14":29.09,"sma_20":3005.25,"sma_60":3326.33,"sma_120":3481.25},{"date":"2026-06-12","open":2845,"high":2910,"low":2835,"close":2895,"volume":17609,"rsi_14":35.54,"sma_20":2992.25,"sma_60":3315.0,"sma_120":3473.71},{"date":"2026-06-15","open":2950,"high":2960,"low":2875,"close":2880,"volume":42485,"rsi_14":32.5,"sma_20":2973.75,"sma_60":3303.5,"sma_120":3465.71},{"date":"2026-06-16","open":2845,"high":3150,"low":2845,"close":3095,"volume":133485,"rsi_14":51.57,"sma_20":2967.5,"sma_60":3295.25,"sma_120":3459.54},{"date":"2026-06-17","open":3095,"high":3290,"low":2965,"close":3225,"volume":130939,"rsi_14":74.19,"sma_20":2977.75,"sma_60":3234.17,"sma_120":3418.0},{"date":"2026-06-18","open":3200,"high":3270,"low":3090,"close":3270,"volume":55717,"rsi_14":63.13,"sma_20":2978.5,"sma_60":3282.83,"sma_120":3449.88},{"date":"2026-06-19","open":3155,"high":3410,"low":3155,"close":3180,"volume":165820,"rsi_14":61.08,"sma_20":2984.0,"sma_60":3275.92,"sma_120":3444.58},{"date":"2026-06-22","open":3180,"high":3180,"low":2995,"close":3000,"volume":30817,"rsi_14":55.67,"sma_20":2980.5,"sma_60":3265.33,"sma_120":3437.54},{"date":"2026-06-23","open":2925,"high":3300,"low":2925,"close":3185,"volume":328023,"rsi_14":61.7,"sma_20":2985.25,"sma_60":3257.42,"sma_120":3432.04},{"date":"2026-06-24","open":3185,"high":3195,"low":3010,"close":3010,"volume":49029,"rsi_14":54.51,"sma_20":2982.25,"sma_60":3246.58,"sma_120":3425.33},{"date":"2026-06-25","open":2945,"high":3060,"low":2945,"close":2950,"volume":48144,"rsi_14":50.92,"sma_20":2979.0,"sma_60":3234.58,"sma_120":3418.21},{"date":"2026-06-26","open":2940,"high":2990,"low":2800,"close":2895,"volume":25011,"rsi_14":54.33,"sma_20":2972.0,"sma_60":3225.67,"sma_120":3410.79},{"date":"2026-06-29","open":2885,"high":3025,"low":2885,"close":3005,"volume":22309,"rsi_14":56.72,"sma_20":2973.5,"sma_60":3219.5,"sma_120":3404.83},{"date":"2026-06-30","open":2980,"high":3050,"low":2980,"close":2985,"volume":22806,"rsi_14":56.09,"sma_20":2978.5,"sma_60":3211.92,"sma_120":3398.88},{"date":"2026-07-01","open":2980,"high":3090,"low":2970,"close":3040,"volume":22566,"rsi_14":57.19,"sma_20":2985.0,"sma_60":3205.92,"sma_120":3393.54},{"date":"2026-07-02","open":3040,"high":3095,"low":2995,"close":3025,"volume":22230,"rsi_14":54.81,"sma_20":2991.75,"sma_60":3199.0,"sma_120":3388.25},{"date":"2026-07-03","open":3025,"high":3060,"low":2975,"close":3015,"volume":10933,"rsi_14":55.02,"sma_20":2996.25,"sma_60":3192.25,"sma_120":3382.83},{"date":"2026-07-06","open":2995,"high":3070,"low":2980,"close":3010,"volume":8111,"rsi_14":46.26,"sma_20":3007.5,"sma_60":3185.5,"sma_120":3377.67},{"date":"2026-07-07","open":3010,"high":3475,"low":3010,"close":3220,"volume":537474,"rsi_14":49.79,"sma_20":3027.25,"sma_60":3181.67,"sma_120":3374.29},{"date":"2026-07-08","open":3220,"high":3255,"low":3015,"close":3185,"volume":104674,"rsi_14":46.47,"sma_20":3045.5,"sma_60":3177.17,"sma_120":3370.62},{"date":"2026-07-09","open":3155,"high":3180,"low":3075,"close":3125,"volume":36637,"rsi_14":47.66,"sma_20":3059.75,"sma_60":3172.0,"sma_120":3366.79},{"date":"2026-07-10","open":3125,"high":3220,"low":3125,"close":3160,"volume":23091,"rsi_14":57.77,"sma_20":3073.0,"sma_60":3167.83,"sma_120":3363.5},{"date":"2026-07-13","open":3145,"high":3165,"low":3040,"close":3090,"volume":32629,"rsi_14":44.81,"sma_20":3083.5,"sma_60":3162.0,"sma_120":3359.67},{"date":"2026-07-14","open":3090,"high":3155,"low":3015,"close":3090,"volume":79994,"rsi_14":55.41,"sma_20":3083.25,"sma_60":3155.92,"sma_120":3356.04},{"date":"2026-07-15","open":3090,"high":3240,"low":3090,"close":3195,"volume":28691,"rsi_14":65.61,"sma_20":3081.75,"sma_60":3150.5,"sma_120":3353.33},{"date":"2026-07-16","open":3155,"high":3395,"low":3070,"close":3380,"volume":232608,"rsi_14":76.5,"sma_20":3087.25,"sma_60":3147.42,"sma_120":3352.62},{"date":"2026-07-20","open":3390,"high":3390,"low":3220,"close":3230,"volume":29997,"rsi_14":61.78,"sma_20":3089.75,"sma_60":3142.0,"sma_120":3350.08},{"date":"2026-07-21","open":3230,"high":3280,"low":3210,"close":3235,"volume":15288,"rsi_14":63.3,"sma_20":3101.5,"sma_60":3137.08,"sma_120":3348.12},{"date":"2026-07-22","open":3210,"high":3260,"low":3185,"close":3185,"volume":15675,"rsi_14":57.75,"sma_20":3101.5,"sma_60":3132.0,"sma_120":3345.38},{"date":"2026-07-23","open":3190,"high":3265,"low":3190,"close":3260,"volume":6841,"rsi_14":61.81,"sma_20":3114.0,"sma_60":3128.33,"sma_120":3342.58},{"date":"2026-07-24","open":3260,"high":3270,"low":3180,"close":3230,"volume":10340,"rsi_14":60.59,"sma_20":3128.0,"sma_60":3123.83,"sma_120":3339.25},{"date":"2026-07-27","open":3300,"high":3300,"low":3225,"close":3260,"volume":6963,"rsi_14":62.02,"sma_20":3146.25,"sma_60":3119.75,"sma_120":3336.29},{"date":"2026-07-28","open":3310,"high":3310,"low":3145,"close":3160,"volume":11573,"rsi_14":46.77,"sma_20":3154.0,"sma_60":3114.0,"sma_120":3332.5},{"date":"2026-07-29","open":3160,"high":3195,"low":3010,"close":3080,"volume":43569,"rsi_14":44.62,"sma_20":3158.75,"sma_60":3107.08,"sma_120":3327.79},{"date":"2026-07-30","open":2815,"high":3150,"low":2815,"close":3065,"volume":32062,"rsi_14":46.77,"sma_20":3160.0,"sma_60":3099.92,"sma_120":3323.25},{"date":"2026-07-31","open":3160,"high":3160,"low":3040,"close":3110,"volume":20417,"rsi_14":47.34,"sma_20":3164.25,"sma_60":3094.33,"sma_120":3319.83},{"date":"2026-08-03","open":3110,"high":3260,"low":3000,"close":3180,"volume":6447,"rsi_14":54.79,"sma_20":3172.5,"sma_60":3091.17,"sma_120":3316.92},{"date":"2026-08-04","open":3125,"high":3205,"low":3125,"close":3190,"volume":5728,"rsi_14":55.26,"sma_20":3181.5,"sma_60":3088.25,"sma_120":3313.62},{"date":"2026-08-05","open":3210,"high":3235,"low":3110,"close":3210,"volume":15057,"rsi_14":50.87,"sma_20":3181.0,"sma_60":3085.67,"sma_120":3310.38},{"date":"2026-08-06","open":3185,"high":3235,"low":3075,"close":3160,"volume":7178,"rsi_14":34.93,"sma_20":3179.75,"sma_60":3083.17,"sma_120":3306.96},{"date":"2026-08-07","open":3170,"high":3235,"low":3155,"close":3230,"volume":6523,"rsi_14":50.0,"sma_20":3185.0,"sma_60":3083.33,"sma_120":3303.88},{"date":"2026-08-10","open":3230,"high":3305,"low":3225,"close":3260,"volume":29531,"rsi_14":51.85,"sma_20":3190.0,"sma_60":3085.08,"sma_120":3301.0},{"date":"2026-08-11","open":3260,"high":3320,"low":3230,"close":3265,"volume":9733,"rsi_14":56.35,"sma_20":3198.75,"sma_60":3085.33,"sma_120":3297.42},{"date":"2026-08-12","open":3260,"high":3280,"low":3205,"close":3260,"volume":20502,"rsi_14":50.0,"sma_20":3207.25,"sma_60":3086.0,"sma_120":3293.96},{"date":"2026-08-13","open":3235,"high":3270,"low":3210,"close":3215,"volume":9509,"rsi_14":48.7,"sma_20":3208.25,"sma_60":3086.83,"sma_120":3290.33},{"date":"2026-08-14","open":3220,"high":3270,"low":3215,"close":3260,"volume":7284,"rsi_14":50.0,"sma_20":3202.25,"sma_60":3089.33,"sma_120":3286.79},{"date":"2026-08-18","open":3205,"high":3235,"low":3175,"close":3210,"volume":11052,"rsi_14":54.63,"sma_20":3201.25,"sma_60":3091.67,"sma_120":3283.12},{"date":"2026-08-19","open":3200,"high":3245,"low":3110,"close":3225,"volume":12125,"rsi_14":65.26,"sma_20":3200.75,"sma_60":3094.25,"sma_120":3278.88},{"date":"2026-08-20","open":3260,"high":3260,"low":3185,"close":3200,"volume":7990,"rsi_14":63.92,"sma_20":3201.5,"sma_60":3096.08,"sma_120":3274.42},{"date":"2026-08-21","open":3200,"high":3200,"low":3125,"close":3155,"volume":26483,"rsi_14":54.64,"sma_20":3196.25,"sma_60":3097.5,"sma_120":3269.62},{"date":"2026-08-24","open":3155,"high":3195,"low":3135,"close":3175,"volume":3996,"rsi_14":49.43,"sma_20":3193.5,"sma_60":3100.17,"sma_120":3265.54},{"date":"2026-08-25","open":3195,"high":3195,"low":3150,"close":3165,"volume":6686,"rsi_14":47.13,"sma_20":3188.75,"sma_60":3102.33,"sma_120":3261.12},{"date":"2026-08-26","open":3185,"high":3185,"low":3140,"close":3140,"volume":16356,"rsi_14":42.05,"sma_20":3187.75,"sma_60":3105.08,"sma_120":3257.21},{"date":"2026-08-27","open":3150,"high":3155,"low":3080,"close":3130,"volume":32391,"rsi_14":46.25,"sma_20":3190.25,"sma_60":3109.17,"sma_120":3255.42},{"date":"2026-08-28","open":3130,"high":3235,"low":3115,"close":3165,"volume":18019,"rsi_14":41.1,"sma_20":3195.25,"sma_60":3113.42,"sma_120":3252.54},{"date":"2026-08-31","open":3185,"high":3185,"low":3145,"close":3165,"volume":2869,"rsi_14":35.82,"sma_20":3198.0,"sma_60":3118.0,"sma_120":3249.75},{"date":"2026-09-01","open":3165,"high":3180,"low":3155,"close":3170,"volume":6547,"rsi_14":35.82,"sma_20":3197.5,"sma_60":3122.08,"sma_120":3247.5},{"date":"2026-09-02","open":3170,"high":3170,"low":3140,"close":3155,"volume":12154,"rsi_14":34.78,"sma_20":3195.75,"sma_60":3128.25,"sma_120":3244.62},{"date":"2026-09-03","open":3170,"high":3170,"low":3120,"close":3160,"volume":16603,"rsi_14":40.98,"sma_20":3193.25,"sma_60":3133.83,"sma_120":3241.83},{"date":"2026-09-04","open":3130,"high":3165,"low":3130,"close":3155,"volume":6866,"rsi_14":30.19,"sma_20":3193.0,"sma_60":3139.42,"sma_120":3238.71},{"date":"2026-09-07","open":3165,"high":3165,"low":3095,"close":3110,"volume":13532,"rsi_14":30.77,"sma_20":3187.0,"sma_60":3143.92,"sma_120":3235.12},{"date":"2026-09-08","open":3130,"high":3140,"low":3100,"close":3100,"volume":3364,"rsi_14":25.49,"sma_20":3179.0,"sma_60":3147.33,"sma_120":3231.17},{"date":"2026-09-09","open":3095,"high":3140,"low":2825,"close":2830,"volume":264686,"rsi_14":13.0,"sma_20":3157.25,"sma_60":3146.5,"sma_120":3225.0},{"date":"2026-09-10","open":2840,"high":2970,"low":2770,"close":2955,"volume":82198,"rsi_14":32.76,"sma_20":3142.0,"sma_60":3144.17,"sma_120":3219.71},{"date":"2026-09-11","open":2955,"high":2965,"low":2880,"close":2940,"volume":8470,"rsi_14":29.57,"sma_20":3128.25,"sma_60":3139.42,"sma_120":3214.25},{"date":"2026-09-14","open":2900,"high":2945,"low":2770,"close":2800,"volume":82149,"rsi_14":24.11,"sma_20":3105.25,"sma_60":3131.58,"sma_120":3207.21},{"date":"2026-09-15","open":2800,"high":3030,"low":2800,"close":2965,"volume":103345,"rsi_14":39.64,"sma_20":3093.0,"sma_60":3128.0,"sma_120":3201.96},{"date":"2026-09-16","open":2965,"high":3005,"low":2845,"close":2890,"volume":83689,"rsi_14":36.81,"sma_20":3076.25,"sma_60":3126.17,"sma_120":3195.75},{"date":"2026-09-17","open":2860,"high":2900,"low":2850,"close":2885,"volume":13911,"rsi_14":34.09,"sma_20":3060.5,"sma_60":3121.17,"sma_120":3189.29},{"date":"2026-09-18","open":2900,"high":2980,"low":2885,"close":2925,"volume":23586,"rsi_14":36.96,"sma_20":3049.0,"sma_60":3119.75,"sma_120":3183.17},{"date":"2026-09-21","open":2880,"high":2930,"low":2765,"close":2865,"volume":184062,"rsi_14":34.36,"sma_20":3033.5,"sma_60":3118.33,"sma_120":3176.46},{"date":"2026-09-22","open":2800,"high":2950,"low":2770,"close":2805,"volume":99804,"rsi_14":32.84,"sma_20":3015.5,"sma_60":3116.83,"sma_120":3171.25},{"date":"2026-09-23","open":2775,"high":2830,"low":2775,"close":2830,"volume":17488,"rsi_14":34.13,"sma_20":3000.0,"sma_60":3113.92,"sma_120":3166.71},{"date":"2026-09-28","open":2830,"high":2895,"low":2810,"close":2880,"volume":27295,"rsi_14":37.33,"sma_20":2987.5,"sma_60":3112.17,"sma_120":3162.04},{"date":"2026-09-29","open":2865,"high":2895,"low":2810,"close":2890,"volume":13351,"rsi_14":39.52,"sma_20":2973.75,"sma_60":3109.67,"sma_120":3157.79},{"date":"2026-09-30","open":2855,"high":3000,"low":2845,"close":2920,"volume":23869,"rsi_14":41.59,"sma_20":2961.5,"sma_60":3107.92,"sma_120":3153.46},{"date":"2026-10-01","open":2915,"high":2920,"low":2845,"close":2900,"volume":8537,"rsi_14":54.27,"sma_20":2948.0,"sma_60":3106.0,"sma_120":3149.12},{"date":"2026-10-02","open":2910,"high":2920,"low":2805,"close":2900,"volume":12379,"rsi_14":46.04,"sma_20":2935.25,"sma_60":3104.17,"sma_120":3144.83},{"date":"2026-10-06","open":2875,"high":2900,"low":2795,"close":2810,"volume":54090,"rsi_14":41.56,"sma_20":2917.75,"sma_60":3097.33,"sma_120":3139.5},{"date":"2026-10-07","open":2800,"high":2820,"low":2770,"close":2810,"volume":13964,"rsi_14":50.79,"sma_20":2900.5,"sma_60":3091.08,"sma_120":3134.12},{"date":"2026-10-08","open":2795,"high":2870,"low":2795,"close":2840,"volume":13496,"rsi_14":37.37,"sma_20":2887.0,"sma_60":3086.33,"sma_120":3129.17},{"date":"2026-10-12","open":2850,"high":2850,"low":2795,"close":2835,"volume":12363,"rsi_14":43.53,"sma_20":2873.75,"sma_60":3080.92,"sma_120":3124.38},{"date":"2026-10-13","open":2830,"high":2895,"low":2722,"close":2860,"volume":48117,"rsi_14":47.19,"sma_20":2875.25,"sma_60":3077.08,"sma_120":3119.54},{"date":"2026-10-14","open":2785,"high":2870,"low":2785,"close":2870,"volume":9737,"rsi_14":43.37,"sma_20":2871.0,"sma_60":3073.42,"sma_120":3114.67},{"date":"2026-10-15","open":2820,"high":2820,"low":2770,"close":2775,"volume":25480,"rsi_14":40.0,"sma_20":2862.75,"sma_60":3066.42,"sma_120":3108.46},{"date":"2026-10-16","open":2810,"high":2870,"low":2810,"close":2860,"volume":6307,"rsi_14":55.79,"sma_20":2865.75,"sma_60":3057.75,"sma_120":3102.58},{"date":"2026-10-19","open":2800,"high":2850,"low":2760,"close":2830,"volume":30539,"rsi_14":50.0,"sma_20":2859.0,"sma_60":3051.08,"sma_120":3096.54},{"date":"2026-10-20","open":2835,"high":2850,"low":2735,"close":2790,"volume":20657,"rsi_14":40.43,"sma_20":2854.0,"sma_60":3043.67,"sma_120":3090.38},{"date":"2026-10-21","open":2790,"high":2835,"low":2755,"close":2835,"volume":5342,"rsi_14":44.55,"sma_20":2851.5,"sma_60":3037.83,"sma_120":3084.92},{"date":"2026-10-22","open":2750,"high":2795,"low":2750,"close":2775,"volume":7918,"rsi_14":36.45,"sma_20":2844.0,"sma_60":3029.75,"sma_120":3079.04},{"date":"2026-10-23","open":2775,"high":2815,"low":2740,"close":2815,"volume":5200}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.68,"ttm_eps":null,"close":3939.0688},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":200.78,"pbr":0.75,"ttm_eps":null,"close":4519.6572},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":94.67,"pbr":0.74,"ttm_eps":null,"close":4272.6704},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.25,"pbr":0.62,"ttm_eps":null,"close":3699.564},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.6,"ttm_eps":null,"close":4146.8667},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.58,"ttm_eps":null,"close":3541.1445},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.63,"ttm_eps":null,"close":3447.9565},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.6,"ttm_eps":null,"close":3375.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.57,"ttm_eps":null,"close":2985.0}],"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":"예스24","phase":"above-fold","symbol_resolved":true}