{"status":"ok","report":{"price_analysis":{"current":3295.0,"change_1d":0.6,"change_7d":0.5,"change_30d":3.3,"high_30d":3490.0,"low_30d":2310.0,"position_in_range":83.0,"support":2428.0,"resistance":3372.0},"summary":"디티씨(066670)은 Others 섹터 KR 시장 종목입니다, 시가총액 616.19억. 현재가 3,295원, 전일 대비 +0.6%, 30일 +3.3%. PER 12.7배 / ROE -0.2%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 8693.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.7배입니다. ROE -0.2%로 적자 상태입니다. 시가총액 616.19억. 매출 1787.17억, 영업이익 -8.92억.","grade":"D","comment":"PER 12.71배, ROE -0.17%","per":12.71,"pbr":0.24,"roe":-0.17,"eps":259.2681570614814,"revenue":178717275878.0,"operating_income":-892478976.0,"net_income":4848549434.0,"market_cap":61619485270,"profit_margin":2.71,"roa":-0.14,"operating_margin":-0.5,"gross_margin":13.63,"debt_ratio":0.2026845209474862,"total_assets":307012493518.0,"total_equity":255272673898.0,"total_debt":51739819620.0,"eps_basis":"TTM_NI_SHARES","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.5로 중립 구간입니다. MACD(26.21)가 시그널선(37.51)을 하회합니다(데드크로스). 현재가가 SMA20(3279)과 SMA60(3098) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3196~3362 (현재 위치 60%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 49","rsi_14":48.507462686567166,"macd":26.209276625581424,"macd_signal":37.512630890927234,"sma_20":3278.75,"sma_60":3097.75,"bb_upper":3361.74849396224,"bb_lower":3195.75150603776,"atr_14":117.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8693.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.11만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-8693.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-2134.0,"institution_net":0.0,"retail_net":2134.0},{"date":"2026-10-22","foreign_net":-5266.0,"institution_net":0.0,"retail_net":5266.0},{"date":"2026-10-21","foreign_net":3453.0,"institution_net":0.0,"retail_net":-3453.0},{"date":"2026-10-20","foreign_net":-5071.0,"institution_net":0.0,"retail_net":5071.0},{"date":"2026-10-19","foreign_net":325.0,"institution_net":0.0,"retail_net":-325.0},{"date":"2026-10-16","foreign_net":183.0,"institution_net":0.0,"retail_net":-183.0},{"date":"2026-10-15","foreign_net":-3497.0,"institution_net":0.0,"retail_net":3497.0},{"date":"2026-10-14","foreign_net":-1807.0,"institution_net":0.0,"retail_net":1807.0},{"date":"2026-10-13","foreign_net":784.0,"institution_net":0.0,"retail_net":-784.0},{"date":"2026-10-12","foreign_net":-3069.0,"institution_net":0.0,"retail_net":3069.0},{"date":"2026-10-08","foreign_net":-797.0,"institution_net":0.0,"retail_net":797.0},{"date":"2026-10-07","foreign_net":-3268.0,"institution_net":0.0,"retail_net":3268.0},{"date":"2026-10-06","foreign_net":-1470.0,"institution_net":0.0,"retail_net":1470.0},{"date":"2026-10-02","foreign_net":-12836.0,"institution_net":0.0,"retail_net":12836.0},{"date":"2026-10-01","foreign_net":-2917.0,"institution_net":-5.0,"retail_net":2922.0},{"date":"2026-09-30","foreign_net":-325.0,"institution_net":0.0,"retail_net":325.0},{"date":"2026-09-29","foreign_net":-1844.0,"institution_net":5.0,"retail_net":1839.0},{"date":"2026-09-28","foreign_net":-3621.0,"institution_net":0.0,"retail_net":3621.0},{"date":"2026-09-23","foreign_net":-309.0,"institution_net":0.0,"retail_net":309.0},{"date":"2026-09-22","foreign_net":-180.0,"institution_net":0.0,"retail_net":180.0},{"date":"2026-09-21","foreign_net":-370.0,"institution_net":0.0,"retail_net":370.0},{"date":"2026-09-18","foreign_net":139.0,"institution_net":0.0,"retail_net":-139.0},{"date":"2026-09-17","foreign_net":121.0,"institution_net":0.0,"retail_net":-121.0},{"date":"2026-09-16","foreign_net":1399.0,"institution_net":0.0,"retail_net":-1399.0},{"date":"2026-09-15","foreign_net":1009.0,"institution_net":0.0,"retail_net":-1009.0},{"date":"2026-09-14","foreign_net":1079.0,"institution_net":0.0,"retail_net":-1079.0},{"date":"2026-09-11","foreign_net":631.0,"institution_net":0.0,"retail_net":-631.0},{"date":"2026-09-10","foreign_net":-536.0,"institution_net":0.0,"retail_net":536.0},{"date":"2026-09-09","foreign_net":-543.0,"institution_net":0.0,"retail_net":543.0},{"date":"2026-09-08","foreign_net":-348.0,"institution_net":0.0,"retail_net":348.0}],"periods":{"d1":{"foreign_net":-2134.0,"institution_net":0,"retail_net":2134.0},"d3":{"foreign_net":-3947.0,"institution_net":0,"retail_net":3947.0},"d7":{"foreign_net":-12007.0,"institution_net":0,"retail_net":12007.0},"d14":{"foreign_net":-34470.0,"institution_net":0,"retail_net":34470.0},"d30":{"foreign_net":-41085.0,"institution_net":0.0,"retail_net":41085.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 12.71x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":26,"summary":"매출 -5.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-5.0,"unit":"%","percentile":43,"direction":"higher_better"},{"name":"영업이익 성장률","value":-135.7,"unit":"%","percentile":9,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.2%","metrics":[{"name":"ROE","value":-0.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.5,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":3.3,"unit":"%","percentile":57,"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":"C","percentile":63,"summary":"유동비율 5.3x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":5.27,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.06,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.11,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.71x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -5.0%"},"profitability":{"grade":"C","reason":"ROE -0.2%"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.2,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":13.63,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.5,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.71,"current_pbr":0.24,"per_5y_high":51.37,"per_5y_low":24.13,"per_5y_avg":33.17,"per_percentile":0.0,"pbr_5y_high":0.49,"pbr_5y_low":0.19,"pbr_5y_avg":0.28,"pbr_percentile":55.6,"per_5y_median":28.59,"pbr_5y_median":0.24,"history":[{"quarter":"2024-Q2","per":31.83,"pbr":0.49},{"quarter":"2024-Q3","per":51.37,"pbr":0.4},{"quarter":"2024-Q4","per":25.34,"pbr":0.34},{"quarter":"2025-Q1","per":24.13,"pbr":0.21},{"quarter":"2025-Q2","per":null,"pbr":0.24},{"quarter":"2025-Q3","per":null,"pbr":0.22},{"quarter":"2025-Q4","per":null,"pbr":0.26},{"quarter":"2026-Q1","per":null,"pbr":0.19},{"quarter":"2026-Q2","per":null,"pbr":0.2},{"quarter":"현재","per":12.71,"pbr":0.24}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3510.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2845.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2885.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2575.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2670.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":31.83,"eps":133.2,"close":4240.0,"source":"reported"},{"date":"2024-07","per":29.17,"eps":133.2,"close":3885.0,"source":"reported"},{"date":"2024-08","per":26.84,"eps":133.2,"close":3575.0,"source":"reported"},{"date":"2024-09","per":51.37,"eps":68.33,"close":3510.0,"source":"reported"},{"date":"2024-10","per":47.2,"eps":68.33,"close":3225.0,"source":"reported"},{"date":"2024-11","per":43.61,"eps":68.33,"close":2980.0,"source":"reported"},{"date":"2024-12","per":25.34,"eps":116.02,"close":2940.0,"source":"reported"},{"date":"2025-01","per":26.29,"eps":116.02,"close":3050.0,"source":"reported"},{"date":"2025-02","per":26.25,"eps":116.02,"close":3045.0,"source":"reported"},{"date":"2025-03","per":24.13,"eps":117.91,"close":2845.0,"source":"reported"},{"date":"2025-04","per":26.38,"eps":117.91,"close":3110.0,"source":"reported"},{"date":"2025-05","per":26.12,"eps":117.91,"close":3080.0,"source":"reported"}],"trailing_per_history_meta":{"avg":32.04,"std":9.19,"upper_1sd":41.24,"lower_1sd":22.85,"current":26.12,"count":12},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"12.7배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"-0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:05.616103+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.001739380789255245,"dividend_yield":null,"eps":12.0,"revenue":39513730250.0,"operating_income":-660001457.0,"net_income":-444016385.0,"market_cap":null,"profit_margin":-0.011237015138554275,"operating_margin":-0.016703091629775957,"roa":-0.001446248587189718,"gross_margin":0.1363155635755245,"total_equity":255272673898.0,"total_assets":307012493518.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.017999241146686048,"dividend_yield":null,"eps":-66165.3,"revenue":41601219769.0,"operating_income":1850729261.0,"net_income":4585713754.0,"market_cap":null,"profit_margin":0.11023027159932311,"operating_margin":0.044487379727723965,"roa":0.015052381116110207,"gross_margin":0.18165005196869616,"total_equity":254772616058.0,"total_assets":304650388442.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.004223828332335282,"dividend_yield":null,"eps":-56.22,"revenue":50134493650.0,"operating_income":-1043380667.0,"net_income":-1050768200.0,"market_cap":null,"profit_margin":-0.020958986986796865,"operating_margin":-0.02081163269113819,"roa":-0.0034449977108978493,"gross_margin":0.1098556158250937,"total_equity":248771521313.0,"total_assets":305012742585.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.007059267034973755,"dividend_yield":null,"eps":94.03,"revenue":47467832209.0,"operating_income":-1039826113.0,"net_income":1757620265.0,"market_cap":null,"profit_margin":0.03702760760721556,"operating_margin":-0.0219059111109533,"roa":0.005855710849386437,"gross_margin":0.12562623527327132,"total_equity":248980560771.0,"total_assets":300154893267.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.01547757174379666,"dividend_yield":null,"eps":-203.94,"revenue":40012801361.0,"operating_income":-1488425167.0,"net_income":-3811969665.0,"market_cap":null,"profit_margin":-0.09526875238271823,"operating_margin":-0.037198724317531795,"roa":-0.012762913579637523,"gross_margin":0.12888631851771734,"total_equity":246289904392.0,"total_assets":298675505496.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006720450327489426,"dividend_yield":null,"eps":73.0,"revenue":51003541697.0,"operating_income":1806894269.0,"net_income":1687635053.0,"market_cap":null,"profit_margin":0.033088585554035474,"operating_margin":0.03542683917392114,"roa":0.0052324872515264464,"gross_margin":0.15944136080413263,"total_equity":251119340336.0,"total_assets":322530179602.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.002768207687600868,"dividend_yield":null,"eps":-24.01,"revenue":3057110388.0,"operating_income":628159616.0,"net_income":-448869262.0,"market_cap":null,"profit_margin":-0.14682795353479397,"operating_margin":0.20547495388642145,"roa":-0.0026695065979853807,"gross_margin":0.4998683770132804,"total_equity":162151584222.0,"total_assets":168146901131.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0018593092251187272,"dividend_yield":null,"eps":16.17,"revenue":3605374949.0,"operating_income":710158840.0,"net_income":302328749.0,"market_cap":null,"profit_margin":0.08385500905636875,"operating_margin":0.19697225671270951,"roa":0.0017943650155144027,"gross_margin":0.43087625752513653,"total_equity":162602726279.0,"total_assets":168487875313.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0060746059117940685,"dividend_yield":null,"eps":52.75,"revenue":2626025887.0,"operating_income":386739522.0,"net_income":985933488.0,"market_cap":null,"profit_margin":0.3754469797425877,"operating_margin":0.14727178582455458,"roa":0.005873766532213484,"gross_margin":0.5197395253247936,"total_equity":162304107018.0,"total_assets":167853707258.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.008239405372489262,"dividend_yield":null,"eps":71.11,"revenue":2595692414.0,"operating_income":713164656.0,"net_income":1329148407.0,"market_cap":null,"profit_margin":0.5120592870831575,"operating_margin":0.27474929315719765,"roa":0.007949738730138284,"gross_margin":0.6144840014160476,"total_equity":161316059462.0,"total_assets":167193973553.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.008335680220351208,"dividend_yield":null,"eps":-71.7,"revenue":5250469384.0,"operating_income":108331793.0,"net_income":-1340119344.0,"market_cap":null,"profit_margin":-0.2552380074977312,"operating_margin":0.020632782533714894,"roa":-0.008074452185892698,"gross_margin":0.2001716980205136,"total_equity":160769044466.0,"total_assets":165970311440.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.009415200811130672,"dividend_yield":null,"eps":81.04,"revenue":8612010555.0,"operating_income":570491256.0,"net_income":1514824916.0,"market_cap":null,"profit_margin":0.17589677884457725,"operating_margin":0.0662436782162072,"roa":0.009025441936162053,"gross_margin":0.20230909099251562,"total_equity":160891408095.0,"total_assets":167839417362.0}],"current_price":3295.0,"change_pct":0.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4190.0},{"date":"2016-10-25","close":4130.0},{"date":"2016-10-26","close":4100.0},{"date":"2016-10-27","close":4190.0},{"date":"2016-10-28","close":4080.0},{"date":"2016-10-31","close":3980.0},{"date":"2016-11-01","close":4020.0},{"date":"2016-11-02","close":3870.0},{"date":"2016-11-03","close":3895.0},{"date":"2016-11-04","close":3895.0},{"date":"2016-11-07","close":3950.0},{"date":"2016-11-08","close":3905.0},{"date":"2016-11-09","close":3715.0},{"date":"2016-11-10","close":3760.0},{"date":"2016-11-11","close":3825.0},{"date":"2016-11-14","close":3865.0},{"date":"2016-11-15","close":3795.0},{"date":"2016-11-16","close":3835.0},{"date":"2016-11-17","close":3840.0},{"date":"2016-11-18","close":3765.0},{"date":"2016-11-21","close":3760.0},{"date":"2016-11-22","close":3760.0},{"date":"2016-11-23","close":3650.0},{"date":"2016-11-24","close":3625.0},{"date":"2016-11-25","close":3620.0},{"date":"2016-11-28","close":3660.0},{"date":"2016-11-29","close":3725.0},{"date":"2016-11-30","close":3730.0},{"date":"2016-12-01","close":3710.0},{"date":"2016-12-02","close":3715.0},{"date":"2016-12-05","close":3710.0},{"date":"2016-12-06","close":3735.0},{"date":"2016-12-07","close":3750.0},{"date":"2016-12-08","close":3850.0},{"date":"2016-12-09","close":3915.0},{"date":"2016-12-12","close":4050.0},{"date":"2016-12-13","close":4060.0},{"date":"2016-12-14","close":4160.0},{"date":"2016-12-15","close":4190.0},{"date":"2016-12-16","close":4230.0},{"date":"2016-12-19","close":4200.0},{"date":"2016-12-20","close":4170.0},{"date":"2016-12-21","close":4200.0},{"date":"2016-12-22","close":4210.0},{"date":"2016-12-23","close":4145.0},{"date":"2016-12-26","close":4165.0},{"date":"2016-12-27","close":4190.0},{"date":"2016-12-28","close":4190.0},{"date":"2016-12-29","close":4225.0},{"date":"2017-01-02","close":4225.0},{"date":"2017-01-03","close":4175.0},{"date":"2017-01-04","close":4190.0},{"date":"2017-01-05","close":4175.0},{"date":"2017-01-06","close":4175.0},{"date":"2017-01-09","close":4205.0},{"date":"2017-01-10","close":4175.0},{"date":"2017-01-11","close":4190.0},{"date":"2017-01-12","close":4205.0},{"date":"2017-01-13","close":4370.0},{"date":"2017-01-16","close":4245.0},{"date":"2017-01-17","close":4260.0},{"date":"2017-01-18","close":4215.0},{"date":"2017-01-19","close":4245.0},{"date":"2017-01-20","close":4230.0},{"date":"2017-01-23","close":4240.0},{"date":"2017-01-24","close":4215.0},{"date":"2017-01-25","close":4225.0},{"date":"2017-01-26","close":4180.0},{"date":"2017-01-31","close":4180.0},{"date":"2017-02-01","close":4250.0},{"date":"2017-02-02","close":4175.0},{"date":"2017-02-03","close":4160.0},{"date":"2017-02-06","close":4060.0},{"date":"2017-02-07","close":4050.0},{"date":"2017-02-08","close":3915.0},{"date":"2017-02-09","close":3960.0},{"date":"2017-02-10","close":4020.0},{"date":"2017-02-13","close":4015.0},{"date":"2017-02-14","close":4030.0},{"date":"2017-02-15","close":4040.0},{"date":"2017-02-16","close":4015.0},{"date":"2017-02-17","close":4015.0},{"date":"2017-02-20","close":3975.0},{"date":"2017-02-21","close":4035.0},{"date":"2017-02-22","close":4015.0},{"date":"2017-02-23","close":3980.0},{"date":"2017-02-24","close":3975.0},{"date":"2017-02-27","close":3970.0},{"date":"2017-02-28","close":3965.0},{"date":"2017-03-02","close":4005.0},{"date":"2017-03-03","close":3970.0},{"date":"2017-03-06","close":3980.0},{"date":"2017-03-07","close":4000.0},{"date":"2017-03-08","close":3985.0},{"date":"2017-03-09","close":3980.0},{"date":"2017-03-10","close":3970.0},{"date":"2017-03-13","close":3970.0},{"date":"2017-03-14","close":3995.0},{"date":"2017-03-15","close":4005.0},{"date":"2017-03-16","close":4005.0},{"date":"2017-03-17","close":3995.0},{"date":"2017-03-20","close":4000.0},{"date":"2017-03-21","close":4020.0},{"date":"2017-03-22","close":3990.0},{"date":"2017-03-23","close":3975.0},{"date":"2017-03-24","close":3970.0},{"date":"2017-03-27","close":3970.0},{"date":"2017-03-28","close":3960.0},{"date":"2017-03-29","close":3945.0},{"date":"2017-03-30","close":3970.0},{"date":"2017-03-31","close":3940.0},{"date":"2017-04-03","close":3945.0},{"date":"2017-04-04","close":3920.0},{"date":"2017-04-05","close":3925.0},{"date":"2017-04-06","close":3930.0},{"date":"2017-04-07","close":3965.0},{"date":"2017-04-10","close":3905.0},{"date":"2017-04-11","close":3910.0},{"date":"2017-04-12","close":3890.0},{"date":"2017-04-13","close":3900.0},{"date":"2017-04-14","close":3865.0},{"date":"2017-04-17","close":3875.0},{"date":"2017-04-18","close":3885.0},{"date":"2017-04-19","close":3930.0},{"date":"2017-04-20","close":3940.0},{"date":"2017-04-21","close":3990.0},{"date":"2017-04-24","close":3950.0},{"date":"2017-04-25","close":4010.0},{"date":"2017-04-26","close":4030.0},{"date":"2017-04-27","close":4070.0},{"date":"2017-04-28","close":4085.0},{"date":"2017-05-02","close":4020.0},{"date":"2017-05-04","close":4075.0},{"date":"2017-05-08","close":4035.0},{"date":"2017-05-10","close":4030.0},{"date":"2017-05-11","close":4080.0},{"date":"2017-05-12","close":4060.0},{"date":"2017-05-15","close":4035.0},{"date":"2017-05-16","close":4045.0},{"date":"2017-05-17","close":4120.0},{"date":"2017-05-18","close":4065.0},{"date":"2017-05-19","close":4050.0},{"date":"2017-05-22","close":4140.0},{"date":"2017-05-23","close":4200.0},{"date":"2017-05-24","close":4150.0},{"date":"2017-05-25","close":4100.0},{"date":"2017-05-26","close":4095.0},{"date":"2017-05-29","close":4140.0},{"date":"2017-05-30","close":4125.0},{"date":"2017-05-31","close":4090.0},{"date":"2017-06-01","close":4080.0},{"date":"2017-06-02","close":4100.0},{"date":"2017-06-05","close":4125.0},{"date":"2017-06-07","close":4145.0},{"date":"2017-06-08","close":4155.0},{"date":"2017-06-09","close":4295.0},{"date":"2017-06-12","close":4400.0},{"date":"2017-06-13","close":4420.0},{"date":"2017-06-14","close":4425.0},{"date":"2017-06-15","close":4350.0},{"date":"2017-06-16","close":4340.0},{"date":"2017-06-19","close":4385.0},{"date":"2017-06-20","close":4300.0},{"date":"2017-06-21","close":4235.0},{"date":"2017-06-22","close":4205.0},{"date":"2017-06-23","close":4240.0},{"date":"2017-06-26","close":4165.0},{"date":"2017-06-27","close":4200.0},{"date":"2017-06-28","close":4230.0},{"date":"2017-06-29","close":4440.0},{"date":"2017-06-30","close":4460.0},{"date":"2017-07-03","close":4450.0},{"date":"2017-07-04","close":4380.0},{"date":"2017-07-05","close":4500.0},{"date":"2017-07-06","close":4420.0},{"date":"2017-07-07","close":4360.0},{"date":"2017-07-10","close":4270.0},{"date":"2017-07-11","close":4230.0},{"date":"2017-07-12","close":4230.0},{"date":"2017-07-13","close":4240.0},{"date":"2017-07-14","close":4220.0},{"date":"2017-07-17","close":4195.0},{"date":"2017-07-18","close":4130.0},{"date":"2017-07-19","close":4195.0},{"date":"2017-07-20","close":4185.0},{"date":"2017-07-21","close":4170.0},{"date":"2017-07-24","close":4110.0},{"date":"2017-07-25","close":4100.0},{"date":"2017-07-26","close":4080.0},{"date":"2017-07-27","close":4055.0},{"date":"2017-07-28","close":4000.0},{"date":"2017-07-31","close":4050.0},{"date":"2017-08-01","close":4060.0},{"date":"2017-08-02","close":4095.0},{"date":"2017-08-03","close":4105.0},{"date":"2017-08-04","close":4105.0},{"date":"2017-08-07","close":4135.0},{"date":"2017-08-08","close":4115.0},{"date":"2017-08-09","close":4105.0},{"date":"2017-08-10","close":4065.0},{"date":"2017-08-11","close":4020.0},{"date":"2017-08-14","close":4135.0},{"date":"2017-08-16","close":4240.0},{"date":"2017-08-17","close":4260.0},{"date":"2017-08-18","close":4250.0},{"date":"2017-08-21","close":4190.0},{"date":"2017-08-22","close":4150.0},{"date":"2017-08-23","close":4125.0},{"date":"2017-08-24","close":4165.0},{"date":"2017-08-25","close":4160.0},{"date":"2017-08-28","close":4240.0},{"date":"2017-08-29","close":4205.0},{"date":"2017-08-30","close":4170.0},{"date":"2017-08-31","close":4215.0},{"date":"2017-09-01","close":4225.0},{"date":"2017-09-04","close":4100.0},{"date":"2017-09-05","close":4090.0},{"date":"2017-09-06","close":4065.0},{"date":"2017-09-07","close":4070.0},{"date":"2017-09-08","close":4105.0},{"date":"2017-09-11","close":4110.0},{"date":"2017-09-12","close":4090.0},{"date":"2017-09-13","close":4070.0},{"date":"2017-09-14","close":4090.0},{"date":"2017-09-15","close":4080.0},{"date":"2017-09-18","close":4050.0},{"date":"2017-09-19","close":4030.0},{"date":"2017-09-20","close":3895.0},{"date":"2017-09-21","close":3890.0},{"date":"2017-09-22","close":3810.0},{"date":"2017-09-25","close":3790.0},{"date":"2017-09-26","close":3800.0},{"date":"2017-09-27","close":3870.0},{"date":"2017-09-28","close":3920.0},{"date":"2017-09-29","close":3885.0},{"date":"2017-10-10","close":3900.0},{"date":"2017-10-11","close":3895.0},{"date":"2017-10-12","close":3875.0},{"date":"2017-10-13","close":3800.0},{"date":"2017-10-16","close":3790.0},{"date":"2017-10-17","close":3840.0},{"date":"2017-10-18","close":3795.0},{"date":"2017-10-19","close":3815.0},{"date":"2017-10-20","close":3845.0},{"date":"2017-10-23","close":3840.0},{"date":"2017-10-24","close":3845.0},{"date":"2017-10-25","close":3875.0},{"date":"2017-10-26","close":3930.0},{"date":"2017-10-27","close":3995.0},{"date":"2017-10-30","close":3990.0},{"date":"2017-10-31","close":3925.0},{"date":"2017-11-01","close":3970.0},{"date":"2017-11-02","close":4000.0},{"date":"2017-11-03","close":4005.0},{"date":"2017-11-06","close":3995.0},{"date":"2017-11-07","close":4000.0},{"date":"2017-11-08","close":3950.0},{"date":"2017-11-09","close":3975.0},{"date":"2017-11-10","close":3970.0},{"date":"2017-11-13","close":3900.0},{"date":"2017-11-14","close":3900.0},{"date":"2017-11-15","close":3855.0},{"date":"2017-11-16","close":3895.0},{"date":"2017-11-17","close":3875.0},{"date":"2017-11-20","close":3825.0},{"date":"2017-11-21","close":3815.0},{"date":"2017-11-22","close":3815.0},{"date":"2017-11-23","close":3805.0},{"date":"2017-11-24","close":3785.0},{"date":"2017-11-27","close":3790.0},{"date":"2017-11-28","close":3815.0},{"date":"2017-11-29","close":3835.0},{"date":"2017-11-30","close":3800.0},{"date":"2017-12-01","close":3830.0},{"date":"2017-12-04","close":3825.0},{"date":"2017-12-05","close":3825.0},{"date":"2017-12-06","close":3865.0},{"date":"2017-12-07","close":3940.0},{"date":"2017-12-08","close":3920.0},{"date":"2017-12-11","close":3880.0},{"date":"2017-12-12","close":3860.0},{"date":"2017-12-13","close":3845.0},{"date":"2017-12-14","close":3830.0},{"date":"2017-12-15","close":3815.0},{"date":"2017-12-18","close":3805.0},{"date":"2017-12-19","close":3810.0},{"date":"2017-12-20","close":3810.0},{"date":"2017-12-21","close":3780.0},{"date":"2017-12-22","close":3790.0},{"date":"2017-12-26","close":3810.0},{"date":"2017-12-27","close":3775.0},{"date":"2017-12-28","close":3800.0},{"date":"2018-01-02","close":3419.5227},{"date":"2018-01-03","close":3410.5},{"date":"2018-01-04","close":3509.7478},{"date":"2018-01-05","close":3505.2361},{"date":"2018-01-08","close":3442.0791},{"date":"2018-01-09","close":3446.5901},{"date":"2018-01-10","close":3392.4548},{"date":"2018-01-11","close":3378.9214},{"date":"2018-01-12","close":3410.5},{"date":"2018-01-15","close":3338.3203},{"date":"2018-01-16","close":3315.7639},{"date":"2018-01-17","close":3320.2751},{"date":"2018-01-18","close":3315.7639},{"date":"2018-01-19","close":3342.8318},{"date":"2018-01-22","close":3338.3203},{"date":"2018-01-23","close":3333.8088},{"date":"2018-01-24","close":3342.8318},{"date":"2018-01-25","close":3424.0337},{"date":"2018-01-26","close":3460.1238},{"date":"2018-01-29","close":3541.3259},{"date":"2018-01-30","close":3563.8823},{"date":"2018-01-31","close":3554.8601},{"date":"2018-02-01","close":3586.4385},{"date":"2018-02-02","close":3518.77},{"date":"2018-02-05","close":3451.1013},{"date":"2018-02-06","close":3428.5452},{"date":"2018-02-07","close":3360.8762},{"date":"2018-02-08","close":3437.5676},{"date":"2018-02-09","close":3293.2078},{"date":"2018-02-12","close":3302.2302},{"date":"2018-02-13","close":3329.2976},{"date":"2018-02-14","close":3320.2751},{"date":"2018-02-19","close":3415.0115},{"date":"2018-02-20","close":3482.6799},{"date":"2018-02-21","close":3446.5901},{"date":"2018-02-22","close":3437.5676},{"date":"2018-02-23","close":3437.5676},{"date":"2018-02-26","close":3428.5452},{"date":"2018-02-27","close":3433.0562},{"date":"2018-02-28","close":3419.5227},{"date":"2018-03-02","close":3356.3655},{"date":"2018-03-05","close":3342.8318},{"date":"2018-03-06","close":3360.8762},{"date":"2018-03-07","close":3360.8762},{"date":"2018-03-08","close":3387.9438},{"date":"2018-03-09","close":3424.0337},{"date":"2018-03-12","close":3437.5676},{"date":"2018-03-13","close":3446.5901},{"date":"2018-03-14","close":3442.0791},{"date":"2018-03-15","close":3482.6799},{"date":"2018-03-16","close":3559.3708},{"date":"2018-03-19","close":3572.9045},{"date":"2018-03-20","close":3572.9045},{"date":"2018-03-21","close":3545.8374},{"date":"2018-03-22","close":3514.2585},{"date":"2018-03-23","close":3487.1912},{"date":"2018-03-26","close":3473.6575},{"date":"2018-03-27","close":3514.2585},{"date":"2018-03-28","close":3505.2361},{"date":"2018-03-29","close":3505.2361},{"date":"2018-03-30","close":3514.2585},{"date":"2018-04-02","close":3518.77},{"date":"2018-04-03","close":3500.7249},{"date":"2018-04-04","close":3455.6125},{"date":"2018-04-05","close":3455.6125},{"date":"2018-04-06","close":3685.686},{"date":"2018-04-09","close":3667.6409},{"date":"2018-04-10","close":3640.5732},{"date":"2018-04-11","close":3554.8601},{"date":"2018-04-12","close":3645.0847},{"date":"2018-04-13","close":3640.5732},{"date":"2018-04-16","close":3775.9109},{"date":"2018-04-17","close":3780.4221},{"date":"2018-04-18","close":3771.3994},{"date":"2018-04-19","close":3757.866},{"date":"2018-04-20","close":3753.3545},{"date":"2018-04-23","close":3735.3098},{"date":"2018-04-24","close":3735.3098},{"date":"2018-04-25","close":3699.2197},{"date":"2018-04-26","close":3681.1748},{"date":"2018-04-27","close":3618.0173},{"date":"2018-04-30","close":3604.4834},{"date":"2018-05-02","close":3618.0173},{"date":"2018-05-03","close":3649.5962},{"date":"2018-05-04","close":3618.0173},{"date":"2018-05-08","close":3545.8374},{"date":"2018-05-09","close":3744.332},{"date":"2018-05-10","close":3798.4666},{"date":"2018-05-11","close":3825.5347},{"date":"2018-05-14","close":3848.0911},{"date":"2018-05-15","close":3852.6023},{"date":"2018-05-16","close":3848.0911},{"date":"2018-05-17","close":3802.978},{"date":"2018-05-18","close":3789.4446},{"date":"2018-05-21","close":3771.3994},{"date":"2018-05-23","close":3802.978},{"date":"2018-05-24","close":3739.8206},{"date":"2018-05-25","close":3694.7085},{"date":"2018-05-28","close":3658.6184},{"date":"2018-05-29","close":3667.6409},{"date":"2018-05-30","close":3622.5283},{"date":"2018-05-31","close":3672.1523},{"date":"2018-06-01","close":3672.1523},{"date":"2018-06-04","close":3699.2197},{"date":"2018-06-05","close":3780.4221},{"date":"2018-06-07","close":3771.3994},{"date":"2018-06-08","close":3658.6184},{"date":"2018-06-11","close":3672.1523},{"date":"2018-06-12","close":3622.5283},{"date":"2018-06-14","close":3563.8823},{"date":"2018-06-15","close":3563.8823},{"date":"2018-06-18","close":3514.2585},{"date":"2018-06-19","close":3473.6575},{"date":"2018-06-20","close":3631.5508},{"date":"2018-06-21","close":3604.4834},{"date":"2018-06-22","close":3608.9949},{"date":"2018-06-25","close":3599.9722},{"date":"2018-06-26","close":3559.3708},{"date":"2018-06-27","close":3572.9045},{"date":"2018-06-28","close":3536.8149},{"date":"2018-06-29","close":3545.8374},{"date":"2018-07-02","close":3437.5676},{"date":"2018-07-03","close":3455.6125},{"date":"2018-07-04","close":3478.1687},{"date":"2018-07-05","close":3428.5452},{"date":"2018-07-06","close":3500.7249},{"date":"2018-07-09","close":3455.6125},{"date":"2018-07-10","close":3473.6575},{"date":"2018-07-11","close":3491.7024},{"date":"2018-07-12","close":3487.1912},{"date":"2018-07-13","close":3523.2815},{"date":"2018-07-16","close":3550.3486},{"date":"2018-07-17","close":3541.3259},{"date":"2018-07-18","close":3500.7249},{"date":"2018-07-19","close":3473.6575},{"date":"2018-07-20","close":3478.1687},{"date":"2018-07-23","close":3473.6575},{"date":"2018-07-24","close":3473.6575},{"date":"2018-07-25","close":3442.0791},{"date":"2018-07-26","close":3469.146},{"date":"2018-07-27","close":3482.6799},{"date":"2018-07-30","close":3509.7478},{"date":"2018-07-31","close":3505.2361},{"date":"2018-08-01","close":3518.77},{"date":"2018-08-02","close":3460.1238},{"date":"2018-08-03","close":3460.1238},{"date":"2018-08-06","close":3469.146},{"date":"2018-08-07","close":3478.1687},{"date":"2018-08-08","close":3460.1238},{"date":"2018-08-09","close":3437.5676},{"date":"2018-08-10","close":3487.1912},{"date":"2018-08-13","close":3473.6575},{"date":"2018-08-14","close":3464.635},{"date":"2018-08-16","close":3446.5901},{"date":"2018-08-17","close":3460.1238},{"date":"2018-08-20","close":3437.5676},{"date":"2018-08-21","close":3464.635},{"date":"2018-08-22","close":3527.7925},{"date":"2018-08-23","close":3532.3037},{"date":"2018-08-24","close":3518.77},{"date":"2018-08-27","close":3509.7478},{"date":"2018-08-28","close":3541.3259},{"date":"2018-08-29","close":3496.2136},{"date":"2018-08-30","close":3496.2136},{"date":"2018-08-31","close":3608.9949},{"date":"2018-09-03","close":3590.95},{"date":"2018-09-04","close":3636.062},{"date":"2018-09-05","close":3627.0398},{"date":"2018-09-06","close":3595.4612},{"date":"2018-09-07","close":3613.5063},{"date":"2018-09-10","close":3599.9722},{"date":"2018-09-11","close":3590.95},{"date":"2018-09-12","close":3613.5063},{"date":"2018-09-13","close":3604.4834},{"date":"2018-09-14","close":3586.4385},{"date":"2018-09-17","close":3590.95},{"date":"2018-09-18","close":3604.4834},{"date":"2018-09-19","close":3536.8149},{"date":"2018-09-20","close":3536.8149},{"date":"2018-09-21","close":3563.8823},{"date":"2018-09-27","close":3586.4385},{"date":"2018-09-28","close":3523.2815},{"date":"2018-10-01","close":3523.2815},{"date":"2018-10-02","close":3523.2815},{"date":"2018-10-04","close":3509.7478},{"date":"2018-10-05","close":3514.2585},{"date":"2018-10-08","close":3527.7925},{"date":"2018-10-10","close":3478.1687},{"date":"2018-10-11","close":3446.5901},{"date":"2018-10-12","close":3460.1238},{"date":"2018-10-15","close":3482.6799},{"date":"2018-10-16","close":3514.2585},{"date":"2018-10-17","close":3514.2585},{"date":"2018-10-18","close":3554.8601},{"date":"2018-10-19","close":3541.3259},{"date":"2018-10-22","close":3545.8374},{"date":"2018-10-23","close":3554.8601},{"date":"2018-10-24","close":3608.9949},{"date":"2018-10-25","close":3572.9045},{"date":"2018-10-26","close":3496.2136},{"date":"2018-10-29","close":3419.5227},{"date":"2018-10-30","close":3433.0562},{"date":"2018-10-31","close":3464.635},{"date":"2018-11-01","close":3500.7249},{"date":"2018-11-02","close":3500.7249},{"date":"2018-11-05","close":3478.1687},{"date":"2018-11-06","close":3496.2136},{"date":"2018-11-07","close":3455.6125},{"date":"2018-11-08","close":3482.6799},{"date":"2018-11-09","close":3482.6799},{"date":"2018-11-12","close":3482.6799},{"date":"2018-11-13","close":3482.6799},{"date":"2018-11-14","close":3478.1687},{"date":"2018-11-15","close":3487.1912},{"date":"2018-11-16","close":3428.5452},{"date":"2018-11-19","close":3478.1687},{"date":"2018-11-20","close":3478.1687},{"date":"2018-11-21","close":3469.146},{"date":"2018-11-22","close":3464.635},{"date":"2018-11-23","close":3473.6575},{"date":"2018-11-26","close":3473.6575},{"date":"2018-11-27","close":3496.2136},{"date":"2018-11-28","close":3505.2361},{"date":"2018-11-29","close":3487.1912},{"date":"2018-11-30","close":3487.1912},{"date":"2018-12-03","close":3469.146},{"date":"2018-12-04","close":3491.7024},{"date":"2018-12-05","close":3487.1912},{"date":"2018-12-06","close":3482.6799},{"date":"2018-12-07","close":3496.2136},{"date":"2018-12-10","close":3496.2136},{"date":"2018-12-11","close":3482.6799},{"date":"2018-12-12","close":3482.6799},{"date":"2018-12-13","close":3482.6799},{"date":"2018-12-14","close":3473.6575},{"date":"2018-12-17","close":3487.1912},{"date":"2018-12-18","close":3487.1912},{"date":"2018-12-19","close":3491.7024},{"date":"2018-12-20","close":3451.1013},{"date":"2018-12-21","close":3482.6799},{"date":"2018-12-24","close":3473.6575},{"date":"2018-12-26","close":3527.7925},{"date":"2018-12-27","close":3555.5703},{"date":"2018-12-28","close":3601.8669},{"date":"2019-01-02","close":3583.3484},{"date":"2019-01-03","close":3523.1628},{"date":"2019-01-04","close":3462.9771},{"date":"2019-01-07","close":3495.3848},{"date":"2019-01-08","close":3458.3477},{"date":"2019-01-09","close":3462.9771},{"date":"2019-01-10","close":3462.9771},{"date":"2019-01-11","close":3458.3477},{"date":"2019-01-14","close":3449.0884},{"date":"2019-01-15","close":3472.2366},{"date":"2019-01-16","close":3453.718},{"date":"2019-01-17","close":3398.1621},{"date":"2019-01-18","close":3435.1995},{"date":"2019-01-21","close":3467.6072},{"date":"2019-01-22","close":3476.8662},{"date":"2019-01-23","close":3495.3848},{"date":"2019-01-24","close":3504.6443},{"date":"2019-01-25","close":3527.7925},{"date":"2019-01-28","close":3490.7551},{"date":"2019-01-29","close":3500.0146},{"date":"2019-01-30","close":3513.9036},{"date":"2019-01-31","close":3486.1255},{"date":"2019-02-01","close":3523.1628},{"date":"2019-02-07","close":3574.0889},{"date":"2019-02-08","close":3587.9778},{"date":"2019-02-11","close":3634.2744},{"date":"2019-02-12","close":3675.9412},{"date":"2019-02-13","close":3685.2009},{"date":"2019-02-14","close":3685.2009},{"date":"2019-02-15","close":3689.8301},{"date":"2019-02-18","close":3703.7192},{"date":"2019-02-19","close":3689.8301},{"date":"2019-02-20","close":3699.0896},{"date":"2019-02-21","close":3703.7192},{"date":"2019-02-22","close":3703.7192},{"date":"2019-02-25","close":3726.8674},{"date":"2019-02-26","close":3731.4971},{"date":"2019-02-27","close":3726.8674},{"date":"2019-02-28","close":3657.4226},{"date":"2019-03-04","close":3703.7192},{"date":"2019-03-05","close":3722.2378},{"date":"2019-03-06","close":3750.0156},{"date":"2019-03-07","close":3916.6829},{"date":"2019-03-08","close":3898.1643},{"date":"2019-03-11","close":3907.4236},{"date":"2019-03-12","close":3912.0535},{"date":"2019-03-13","close":3925.9421},{"date":"2019-03-14","close":3921.3127},{"date":"2019-03-15","close":3921.3127},{"date":"2019-03-18","close":3930.5715},{"date":"2019-03-19","close":3907.4236},{"date":"2019-03-20","close":3875.0161},{"date":"2019-03-21","close":3870.3862},{"date":"2019-03-22","close":3856.4976},{"date":"2019-03-25","close":3750.0156},{"date":"2019-03-26","close":3787.0527},{"date":"2019-03-27","close":3773.1636},{"date":"2019-03-28","close":3750.0156},{"date":"2019-03-29","close":3750.0156},{"date":"2019-04-01","close":3699.0896},{"date":"2019-04-02","close":3680.571},{"date":"2019-04-03","close":3689.8301},{"date":"2019-04-04","close":3703.7192},{"date":"2019-04-05","close":3736.1267},{"date":"2019-04-08","close":3703.7192},{"date":"2019-04-09","close":3703.7192},{"date":"2019-04-10","close":3703.7192},{"date":"2019-04-11","close":3722.2378},{"date":"2019-04-12","close":3740.7563},{"date":"2019-04-15","close":3703.7192},{"date":"2019-04-16","close":3689.8301},{"date":"2019-04-17","close":3703.7192},{"date":"2019-04-18","close":3671.3115},{"date":"2019-04-19","close":3703.7192},{"date":"2019-04-22","close":3703.7192},{"date":"2019-04-23","close":3810.2009},{"date":"2019-04-24","close":3810.2009},{"date":"2019-04-25","close":3814.8306},{"date":"2019-04-26","close":3810.2009},{"date":"2019-04-29","close":3800.9417},{"date":"2019-04-30","close":3754.6453},{"date":"2019-05-02","close":3708.3486},{"date":"2019-05-03","close":3712.9785},{"date":"2019-05-07","close":3699.0896},{"date":"2019-05-08","close":3699.0896},{"date":"2019-05-09","close":3611.126},{"date":"2019-05-10","close":3611.126},{"date":"2019-05-13","close":3523.1628},{"date":"2019-05-14","close":3518.5332},{"date":"2019-05-15","close":3601.8669},{"date":"2019-05-16","close":3629.6448},{"date":"2019-05-17","close":3611.126},{"date":"2019-05-20","close":3532.4221},{"date":"2019-05-21","close":3574.0889},{"date":"2019-05-22","close":3509.2737},{"date":"2019-05-23","close":3518.5332},{"date":"2019-05-24","close":3541.6814},{"date":"2019-05-27","close":3518.5332},{"date":"2019-05-28","close":3509.2737},{"date":"2019-05-29","close":3509.2737},{"date":"2019-05-30","close":3490.7551},{"date":"2019-05-31","close":3504.6443},{"date":"2019-06-03","close":3495.3848},{"date":"2019-06-04","close":3518.5332},{"date":"2019-06-05","close":3518.5332},{"date":"2019-06-07","close":3518.5332},{"date":"2019-06-10","close":3527.7925},{"date":"2019-06-11","close":3527.7925},{"date":"2019-06-12","close":3490.7551},{"date":"2019-06-13","close":3537.0518},{"date":"2019-06-14","close":3546.311},{"date":"2019-06-17","close":3532.4221},{"date":"2019-06-18","close":3518.5332},{"date":"2019-06-19","close":3532.4221},{"date":"2019-06-20","close":3541.6814},{"date":"2019-06-21","close":3518.5332},{"date":"2019-06-24","close":3518.5332},{"date":"2019-06-25","close":3592.6074},{"date":"2019-06-26","close":3606.4963},{"date":"2019-06-27","close":3583.3484},{"date":"2019-06-28","close":3597.2373},{"date":"2019-07-01","close":3675.9412},{"date":"2019-07-02","close":3787.0527},{"date":"2019-07-03","close":3787.0527},{"date":"2019-07-04","close":3782.4231},{"date":"2019-07-05","close":3731.4971},{"date":"2019-07-08","close":3652.793},{"date":"2019-07-09","close":3657.4226},{"date":"2019-07-10","close":3754.6453},{"date":"2019-07-11","close":3731.4971},{"date":"2019-07-12","close":3740.7563},{"date":"2019-07-15","close":3750.0156},{"date":"2019-07-16","close":3745.3862},{"date":"2019-07-17","close":3712.9785},{"date":"2019-07-18","close":3726.8674},{"date":"2019-07-19","close":3717.6082},{"date":"2019-07-22","close":3611.126},{"date":"2019-07-23","close":3648.1633},{"date":"2019-07-24","close":3583.3484},{"date":"2019-07-25","close":3550.9407},{"date":"2019-07-26","close":3527.7925},{"date":"2019-07-29","close":3472.2366},{"date":"2019-07-30","close":3453.718},{"date":"2019-07-31","close":3462.9771},{"date":"2019-08-01","close":3444.4587},{"date":"2019-08-02","close":3439.8291},{"date":"2019-08-05","close":3333.3472},{"date":"2019-08-06","close":3370.3848},{"date":"2019-08-07","close":3370.3848},{"date":"2019-08-08","close":3407.4216},{"date":"2019-08-09","close":3416.6809},{"date":"2019-08-12","close":3416.6809},{"date":"2019-08-13","close":3412.051},{"date":"2019-08-14","close":3453.718},{"date":"2019-08-16","close":3500.0146},{"date":"2019-08-19","close":3638.9041},{"date":"2019-08-20","close":3657.4226},{"date":"2019-08-21","close":3657.4226},{"date":"2019-08-22","close":3625.0151},{"date":"2019-08-23","close":3611.126},{"date":"2019-08-26","close":3574.0889},{"date":"2019-08-27","close":3574.0889},{"date":"2019-08-28","close":3578.7185},{"date":"2019-08-29","close":3578.7185},{"date":"2019-08-30","close":3578.7185},{"date":"2019-09-02","close":3578.7185},{"date":"2019-09-03","close":3583.3484},{"date":"2019-09-04","close":3583.3484},{"date":"2019-09-05","close":3569.4592},{"date":"2019-09-06","close":3597.2373},{"date":"2019-09-09","close":3490.7551},{"date":"2019-09-10","close":3527.7925},{"date":"2019-09-11","close":3527.7925},{"date":"2019-09-16","close":3546.311},{"date":"2019-09-17","close":3537.0518},{"date":"2019-09-18","close":3555.5703},{"date":"2019-09-19","close":3555.5703},{"date":"2019-09-20","close":3560.2},{"date":"2019-09-23","close":3555.5703},{"date":"2019-09-24","close":3500.0146},{"date":"2019-09-25","close":3453.718},{"date":"2019-09-26","close":3435.1995},{"date":"2019-09-27","close":3425.9399},{"date":"2019-09-30","close":3439.8291},{"date":"2019-10-01","close":3449.0884},{"date":"2019-10-02","close":3453.718},{"date":"2019-10-04","close":3458.3477},{"date":"2019-10-07","close":3444.4587},{"date":"2019-10-08","close":3444.4587},{"date":"2019-10-10","close":3425.9399},{"date":"2019-10-11","close":3421.3105},{"date":"2019-10-14","close":3416.6809},{"date":"2019-10-15","close":3416.6809},{"date":"2019-10-16","close":3416.6809},{"date":"2019-10-17","close":3407.4216},{"date":"2019-10-18","close":3449.0884},{"date":"2019-10-21","close":3407.4216},{"date":"2019-10-22","close":3421.3105},{"date":"2019-10-23","close":3407.4216},{"date":"2019-10-24","close":3421.3105},{"date":"2019-10-25","close":3421.3105},{"date":"2019-10-28","close":3425.9399},{"date":"2019-10-29","close":3435.1995},{"date":"2019-10-30","close":3416.6809},{"date":"2019-10-31","close":3430.5696},{"date":"2019-11-01","close":3439.8291},{"date":"2019-11-04","close":3421.3105},{"date":"2019-11-05","close":3425.9399},{"date":"2019-11-06","close":3425.9399},{"date":"2019-11-07","close":3407.4216},{"date":"2019-11-08","close":3407.4216},{"date":"2019-11-11","close":3407.4216},{"date":"2019-11-12","close":3425.9399},{"date":"2019-11-13","close":3402.7917},{"date":"2019-11-14","close":3416.6809},{"date":"2019-11-15","close":3425.9399},{"date":"2019-11-18","close":3444.4587},{"date":"2019-11-19","close":3439.8291},{"date":"2019-11-20","close":3407.4216},{"date":"2019-11-21","close":3407.4216},{"date":"2019-11-22","close":3425.9399},{"date":"2019-11-25","close":3407.4216},{"date":"2019-11-26","close":3416.6809},{"date":"2019-11-27","close":3421.3105},{"date":"2019-11-28","close":3421.3105},{"date":"2019-11-29","close":3421.3105},{"date":"2019-12-02","close":3416.6809},{"date":"2019-12-03","close":3416.6809},{"date":"2019-12-04","close":3412.051},{"date":"2019-12-05","close":3379.6436},{"date":"2019-12-06","close":3412.051},{"date":"2019-12-09","close":3379.6436},{"date":"2019-12-10","close":3402.7917},{"date":"2019-12-11","close":3421.3105},{"date":"2019-12-12","close":3425.9399},{"date":"2019-12-13","close":3435.1995},{"date":"2019-12-16","close":3421.3105},{"date":"2019-12-17","close":3384.2734},{"date":"2019-12-18","close":3416.6809},{"date":"2019-12-19","close":3398.1621},{"date":"2019-12-20","close":3430.5696},{"date":"2019-12-23","close":3435.1995},{"date":"2019-12-24","close":3444.4587},{"date":"2019-12-26","close":3486.1255},{"date":"2019-12-27","close":3505.1494},{"date":"2019-12-30","close":3557.4651},{"date":"2020-01-02","close":3486.1255},{"date":"2020-01-03","close":3490.8816},{"date":"2020-01-06","close":3490.8816},{"date":"2020-01-07","close":3495.6375},{"date":"2020-01-08","close":3476.6138},{"date":"2020-01-09","close":3476.6138},{"date":"2020-01-10","close":3486.1255},{"date":"2020-01-13","close":3495.6375},{"date":"2020-01-14","close":3490.8816},{"date":"2020-01-15","close":3476.6138},{"date":"2020-01-16","close":3509.9055},{"date":"2020-01-17","close":3509.9055},{"date":"2020-01-20","close":3500.3938},{"date":"2020-01-21","close":3486.1255},{"date":"2020-01-22","close":3476.6138},{"date":"2020-01-23","close":3471.8577},{"date":"2020-01-28","close":3362.4702},{"date":"2020-01-29","close":3376.7385},{"date":"2020-01-30","close":3357.7144},{"date":"2020-01-31","close":3386.2502},{"date":"2020-02-03","close":3391.0061},{"date":"2020-02-04","close":3414.7861},{"date":"2020-02-05","close":3405.2742},{"date":"2020-02-06","close":3391.0061},{"date":"2020-02-07","close":3405.2742},{"date":"2020-02-10","close":3414.7861},{"date":"2020-02-11","close":3448.0779},{"date":"2020-02-12","close":3438.5662},{"date":"2020-02-13","close":3429.054},{"date":"2020-02-14","close":3433.8101},{"date":"2020-02-17","close":3424.2979},{"date":"2020-02-18","close":3424.2979},{"date":"2020-02-19","close":3424.2979},{"date":"2020-02-20","close":3400.5183},{"date":"2020-02-21","close":3400.5183},{"date":"2020-02-24","close":3391.0061},{"date":"2020-02-25","close":3357.7144},{"date":"2020-02-26","close":3362.4702},{"date":"2020-02-27","close":3362.4702},{"date":"2020-02-28","close":3324.4224},{"date":"2020-03-02","close":3276.863},{"date":"2020-03-03","close":3286.3748},{"date":"2020-03-04","close":3319.6667},{"date":"2020-03-05","close":3324.4224},{"date":"2020-03-06","close":3324.4224},{"date":"2020-03-09","close":3324.4224},{"date":"2020-03-10","close":3253.0833},{"date":"2020-03-11","close":3148.4517},{"date":"2020-03-12","close":3148.4517},{"date":"2020-03-13","close":2996.2607},{"date":"2020-03-16","close":2920.1653},{"date":"2020-03-17","close":2848.8257},{"date":"2020-03-18","close":2672.8547},{"date":"2020-03-19","close":2463.592},{"date":"2020-03-20","close":2596.7593},{"date":"2020-03-23","close":2525.4197},{"date":"2020-03-24","close":2587.2473},{"date":"2020-03-25","close":2691.8787},{"date":"2020-03-26","close":2706.1467},{"date":"2020-03-27","close":2596.7593},{"date":"2020-03-30","close":2630.0513},{"date":"2020-03-31","close":2691.8787},{"date":"2020-04-01","close":2687.1228},{"date":"2020-04-02","close":2663.3428},{"date":"2020-04-03","close":2611.0273},{"date":"2020-04-06","close":2625.2949},{"date":"2020-04-07","close":2934.4331},{"date":"2020-04-08","close":2920.1653},{"date":"2020-04-09","close":2863.0935},{"date":"2020-04-10","close":2820.29},{"date":"2020-04-13","close":2758.4622},{"date":"2020-04-14","close":2758.4622},{"date":"2020-04-16","close":2786.998},{"date":"2020-04-17","close":2877.3616},{"date":"2020-04-20","close":2877.3616},{"date":"2020-04-21","close":2829.802},{"date":"2020-04-22","close":2825.0457},{"date":"2020-04-23","close":2853.5818},{"date":"2020-04-24","close":2791.7539},{"date":"2020-04-27","close":2863.0935},{"date":"2020-04-28","close":2848.8257},{"date":"2020-04-29","close":2863.0935},{"date":"2020-05-04","close":2886.8735},{"date":"2020-05-06","close":2943.9451},{"date":"2020-05-07","close":2948.7009},{"date":"2020-05-08","close":2939.189},{"date":"2020-05-11","close":2939.189},{"date":"2020-05-12","close":2901.1414},{"date":"2020-05-13","close":2905.8975},{"date":"2020-05-14","close":2844.0701},{"date":"2020-05-15","close":2844.0701},{"date":"2020-05-18","close":2867.8496},{"date":"2020-05-19","close":2915.4094},{"date":"2020-05-20","close":2986.749},{"date":"2020-05-21","close":3514.6616},{"date":"2020-05-22","close":3505.1494},{"date":"2020-05-25","close":3586.001},{"date":"2020-05-26","close":3662.0964},{"date":"2020-05-27","close":3652.5847},{"date":"2020-05-28","close":3514.6616},{"date":"2020-05-29","close":3509.9055},{"date":"2020-06-01","close":3562.2212},{"date":"2020-06-02","close":3552.7092},{"date":"2020-06-03","close":3471.8577},{"date":"2020-06-04","close":3471.8577},{"date":"2020-06-05","close":3533.6853},{"date":"2020-06-08","close":3490.8816},{"date":"2020-06-09","close":3514.6616},{"date":"2020-06-10","close":3476.6138},{"date":"2020-06-11","close":3419.542},{"date":"2020-06-12","close":3329.1785},{"date":"2020-06-15","close":3091.3801},{"date":"2020-06-16","close":3186.4995},{"date":"2020-06-17","close":3181.7437},{"date":"2020-06-18","close":3205.5234},{"date":"2020-06-19","close":3176.9878},{"date":"2020-06-22","close":3286.3748},{"date":"2020-06-23","close":3276.863},{"date":"2020-06-24","close":3272.1069},{"date":"2020-06-25","close":3134.1838},{"date":"2020-06-26","close":3119.916},{"date":"2020-06-29","close":3105.6482},{"date":"2020-06-30","close":3086.6243},{"date":"2020-07-01","close":3086.6243},{"date":"2020-07-02","close":3138.9397},{"date":"2020-07-03","close":2958.2129},{"date":"2020-07-06","close":3053.3328},{"date":"2020-07-07","close":3072.3562},{"date":"2020-07-08","close":3129.428},{"date":"2020-07-09","close":3129.428},{"date":"2020-07-10","close":3034.3086},{"date":"2020-07-13","close":3024.7964},{"date":"2020-07-14","close":3001.0166},{"date":"2020-07-15","close":2996.2607},{"date":"2020-07-16","close":3081.8682},{"date":"2020-07-17","close":3081.8682},{"date":"2020-07-20","close":3091.3801},{"date":"2020-07-21","close":3072.3562},{"date":"2020-07-22","close":3072.3562},{"date":"2020-07-23","close":3034.3086},{"date":"2020-07-24","close":3096.1362},{"date":"2020-07-27","close":3048.5764},{"date":"2020-07-28","close":3062.8442},{"date":"2020-07-29","close":3086.6243},{"date":"2020-07-30","close":3110.4041},{"date":"2020-07-31","close":3157.9636},{"date":"2020-08-03","close":3110.4041},{"date":"2020-08-04","close":3086.6243},{"date":"2020-08-05","close":3086.6243},{"date":"2020-08-06","close":3086.6243},{"date":"2020-08-07","close":3062.8442},{"date":"2020-08-10","close":3100.8921},{"date":"2020-08-11","close":3105.6482},{"date":"2020-08-12","close":3072.3562},{"date":"2020-08-13","close":3086.6243},{"date":"2020-08-14","close":3048.5764},{"date":"2020-08-18","close":3005.7727},{"date":"2020-08-19","close":3053.3328},{"date":"2020-08-20","close":3015.2847},{"date":"2020-08-21","close":2977.2368},{"date":"2020-08-24","close":2996.2607},{"date":"2020-08-25","close":3029.5527},{"date":"2020-08-26","close":3048.5764},{"date":"2020-08-27","close":3048.5764},{"date":"2020-08-28","close":3005.7727},{"date":"2020-08-31","close":2991.5046},{"date":"2020-09-01","close":3010.5286},{"date":"2020-09-02","close":3005.7727},{"date":"2020-09-03","close":2996.2607},{"date":"2020-09-04","close":3034.3086},{"date":"2020-09-07","close":3053.3328},{"date":"2020-09-08","close":3039.0645},{"date":"2020-09-09","close":3067.6003},{"date":"2020-09-10","close":3081.8682},{"date":"2020-09-11","close":3157.9636},{"date":"2020-09-14","close":3253.0833},{"date":"2020-09-15","close":3291.1309},{"date":"2020-09-16","close":3262.595},{"date":"2020-09-17","close":3191.2554},{"date":"2020-09-18","close":3319.6667},{"date":"2020-09-21","close":3386.2502},{"date":"2020-09-22","close":3257.8389},{"date":"2020-09-23","close":3333.9346},{"date":"2020-09-24","close":3333.9346},{"date":"2020-09-25","close":3262.595},{"date":"2020-09-28","close":3329.1785},{"date":"2020-09-29","close":3310.1548},{"date":"2020-10-05","close":3329.1785},{"date":"2020-10-06","close":3253.0833},{"date":"2020-10-07","close":3300.6431},{"date":"2020-10-08","close":3300.6431},{"date":"2020-10-12","close":3281.6189},{"date":"2020-10-13","close":3310.1548},{"date":"2020-10-14","close":3443.322},{"date":"2020-10-15","close":3462.3457},{"date":"2020-10-16","close":3391.0061},{"date":"2020-10-19","close":3324.4224},{"date":"2020-10-20","close":3224.5471},{"date":"2020-10-21","close":3272.1069},{"date":"2020-10-22","close":3210.2793},{"date":"2020-10-23","close":3191.2554},{"date":"2020-10-26","close":3196.0115},{"date":"2020-10-27","close":3196.0115},{"date":"2020-10-28","close":3319.6667},{"date":"2020-10-29","close":3319.6667},{"date":"2020-10-30","close":3281.6189},{"date":"2020-11-02","close":3243.5713},{"date":"2020-11-03","close":3196.0115},{"date":"2020-11-04","close":3205.5234},{"date":"2020-11-05","close":3210.2793},{"date":"2020-11-06","close":3262.595},{"date":"2020-11-09","close":3243.5713},{"date":"2020-11-10","close":3257.8389},{"date":"2020-11-11","close":3272.1069},{"date":"2020-11-12","close":3238.8154},{"date":"2020-11-13","close":3234.0593},{"date":"2020-11-16","close":3281.6189},{"date":"2020-11-17","close":3281.6189},{"date":"2020-11-18","close":3305.3989},{"date":"2020-11-19","close":3305.3989},{"date":"2020-11-20","close":3343.4465},{"date":"2020-11-23","close":3300.6431},{"date":"2020-11-24","close":3295.887},{"date":"2020-11-25","close":3253.0833},{"date":"2020-11-26","close":3348.2024},{"date":"2020-11-27","close":3367.2266},{"date":"2020-11-30","close":3357.7144},{"date":"2020-12-01","close":3376.7385},{"date":"2020-12-02","close":3419.542},{"date":"2020-12-03","close":3367.2266},{"date":"2020-12-04","close":3367.2266},{"date":"2020-12-07","close":3395.762},{"date":"2020-12-08","close":3362.4702},{"date":"2020-12-09","close":3362.4702},{"date":"2020-12-10","close":3300.6431},{"date":"2020-12-11","close":3400.5183},{"date":"2020-12-14","close":3400.5183},{"date":"2020-12-15","close":3338.6907},{"date":"2020-12-16","close":3338.6907},{"date":"2020-12-17","close":3291.1309},{"date":"2020-12-18","close":3638.3167},{"date":"2020-12-21","close":3552.7092},{"date":"2020-12-22","close":3448.0779},{"date":"2020-12-23","close":3490.8816},{"date":"2020-12-24","close":3500.3938},{"date":"2020-12-28","close":3528.9292},{"date":"2020-12-29","close":3582.3979},{"date":"2020-12-30","close":3650.449},{"date":"2021-01-04","close":3801.1331},{"date":"2021-01-05","close":3864.3235},{"date":"2021-01-06","close":3864.3235},{"date":"2021-01-07","close":3878.906},{"date":"2021-01-08","close":3869.1841},{"date":"2021-01-11","close":3825.437},{"date":"2021-01-12","close":3815.7158},{"date":"2021-01-13","close":3781.6902},{"date":"2021-01-14","close":3791.4119},{"date":"2021-01-15","close":3781.6902},{"date":"2021-01-18","close":3713.6392},{"date":"2021-01-19","close":3864.3235},{"date":"2021-01-20","close":3888.6274},{"date":"2021-01-21","close":4073.3372},{"date":"2021-01-22","close":4117.0845},{"date":"2021-01-25","close":4360.123},{"date":"2021-01-26","close":4287.2119},{"date":"2021-01-27","close":4233.7432},{"date":"2021-01-28","close":4189.9956},{"date":"2021-01-29","close":4034.4507},{"date":"2021-02-01","close":4175.4136},{"date":"2021-02-02","close":4394.1489},{"date":"2021-02-03","close":4350.4019},{"date":"2021-02-04","close":4384.4272},{"date":"2021-02-05","close":4476.7822},{"date":"2021-02-08","close":4423.3135},{"date":"2021-02-09","close":4272.6294},{"date":"2021-02-10","close":4369.8452},{"date":"2021-02-15","close":4520.5293},{"date":"2021-02-16","close":4530.2505},{"date":"2021-02-17","close":4496.2251},{"date":"2021-02-18","close":4462.1997},{"date":"2021-02-19","close":4433.0352},{"date":"2021-02-22","close":4403.8706},{"date":"2021-02-23","close":4262.9077},{"date":"2021-02-24","close":4170.5532},{"date":"2021-02-25","close":4253.1865},{"date":"2021-02-26","close":4180.2744},{"date":"2021-03-02","close":4219.1611},{"date":"2021-03-03","close":4224.021},{"date":"2021-03-04","close":4165.6919},{"date":"2021-03-05","close":4078.1978},{"date":"2021-03-08","close":3995.5647},{"date":"2021-03-09","close":3937.2351},{"date":"2021-03-10","close":3869.1841},{"date":"2021-03-11","close":3883.7668},{"date":"2021-03-12","close":3927.5137},{"date":"2021-03-15","close":3878.906},{"date":"2021-03-16","close":3937.2351},{"date":"2021-03-17","close":3893.488},{"date":"2021-03-18","close":3893.488},{"date":"2021-03-19","close":3898.3489},{"date":"2021-03-22","close":3840.0195},{"date":"2021-03-23","close":4987.1646},{"date":"2021-03-24","close":4919.1138},{"date":"2021-03-25","close":4899.6709},{"date":"2021-03-26","close":4714.9609},{"date":"2021-03-29","close":4744.125},{"date":"2021-03-30","close":4855.9238},{"date":"2021-03-31","close":4758.7075},{"date":"2021-04-01","close":4958.0005},{"date":"2021-04-02","close":4744.125},{"date":"2021-04-05","close":4889.9492},{"date":"2021-04-06","close":5220.4819},{"date":"2021-04-07","close":5201.0391},{"date":"2021-04-08","close":5210.7603},{"date":"2021-04-09","close":5113.5449},{"date":"2021-04-12","close":5132.9883},{"date":"2021-04-13","close":5035.7725},{"date":"2021-04-14","close":5016.3291},{"date":"2021-04-15","close":4919.1138},{"date":"2021-04-16","close":4919.1138},{"date":"2021-04-19","close":4807.3159},{"date":"2021-04-20","close":5006.6079},{"date":"2021-04-21","close":4948.2783},{"date":"2021-04-22","close":4909.3921},{"date":"2021-04-23","close":4812.1763},{"date":"2021-04-26","close":4967.7217},{"date":"2021-04-27","close":4919.1138},{"date":"2021-04-28","close":4714.9609},{"date":"2021-04-29","close":4744.125},{"date":"2021-04-30","close":4714.9609},{"date":"2021-05-03","close":4603.1631},{"date":"2021-05-04","close":4700.3784},{"date":"2021-05-06","close":4714.9609},{"date":"2021-05-07","close":4758.7075},{"date":"2021-05-10","close":4899.6709},{"date":"2021-05-11","close":4880.2271},{"date":"2021-05-12","close":4700.3784},{"date":"2021-05-13","close":4666.3525},{"date":"2021-05-14","close":4680.9351},{"date":"2021-05-17","close":4661.4922},{"date":"2021-05-18","close":4666.3525},{"date":"2021-05-20","close":4714.9609},{"date":"2021-05-21","close":4642.0483},{"date":"2021-05-24","close":4559.4155},{"date":"2021-05-25","close":4535.1118},{"date":"2021-05-26","close":4520.5293},{"date":"2021-05-27","close":4505.9468},{"date":"2021-05-28","close":4559.4155},{"date":"2021-05-31","close":4666.3525},{"date":"2021-06-01","close":4666.3525},{"date":"2021-06-02","close":4817.0371},{"date":"2021-06-03","close":4846.2017},{"date":"2021-06-04","close":4851.0625},{"date":"2021-06-07","close":4831.6196},{"date":"2021-06-08","close":4792.7329},{"date":"2021-06-09","close":4802.4546},{"date":"2021-06-10","close":4802.4546},{"date":"2021-06-11","close":4841.3408},{"date":"2021-06-14","close":4899.6709},{"date":"2021-06-15","close":4899.6709},{"date":"2021-06-16","close":4899.6709},{"date":"2021-06-17","close":4889.9492},{"date":"2021-06-18","close":4870.5059},{"date":"2021-06-21","close":4807.3159},{"date":"2021-06-22","close":4817.0371},{"date":"2021-06-23","close":4909.3921},{"date":"2021-06-24","close":4826.7583},{"date":"2021-06-25","close":4846.2017},{"date":"2021-06-28","close":4919.1138},{"date":"2021-06-29","close":4889.9492},{"date":"2021-06-30","close":4928.835},{"date":"2021-07-01","close":4919.1138},{"date":"2021-07-02","close":4938.5566},{"date":"2021-07-05","close":4958.0005},{"date":"2021-07-06","close":4928.835},{"date":"2021-07-07","close":4812.1763},{"date":"2021-07-08","close":4661.4922},{"date":"2021-07-09","close":4578.8589},{"date":"2021-07-12","close":4714.9609},{"date":"2021-07-13","close":4661.4922},{"date":"2021-07-14","close":4690.6567},{"date":"2021-07-15","close":4714.9609},{"date":"2021-07-16","close":4632.3271},{"date":"2021-07-19","close":4569.1372},{"date":"2021-07-20","close":4530.2505},{"date":"2021-07-21","close":4564.2764},{"date":"2021-07-22","close":4695.5176},{"date":"2021-07-23","close":4695.5176},{"date":"2021-07-26","close":4646.9097},{"date":"2021-07-27","close":4608.0229},{"date":"2021-07-28","close":4544.833},{"date":"2021-07-29","close":5900.9917},{"date":"2021-07-30","close":5657.9531},{"date":"2021-08-02","close":5492.686},{"date":"2021-08-03","close":5424.6353},{"date":"2021-08-04","close":5366.3062},{"date":"2021-08-05","close":6445.3999},{"date":"2021-08-06","close":5959.3218},{"date":"2021-08-09","close":7193.9604},{"date":"2021-08-10","close":7038.4155},{"date":"2021-08-11","close":7145.353},{"date":"2021-08-12","close":6591.2236},{"date":"2021-08-13","close":6416.2349},{"date":"2021-08-17","close":6124.5884},{"date":"2021-08-18","close":5988.4863},{"date":"2021-08-19","close":5521.8511},{"date":"2021-08-20","close":5414.9136},{"date":"2021-08-23","close":5502.4082},{"date":"2021-08-24","close":5619.0664},{"date":"2021-08-25","close":6046.8154},{"date":"2021-08-26","close":5774.6123},{"date":"2021-08-27","close":6581.5015},{"date":"2021-08-30","close":6727.3252},{"date":"2021-08-31","close":8030.0161},{"date":"2021-09-01","close":8321.6621},{"date":"2021-09-02","close":8185.5605},{"date":"2021-09-03","close":8914.6777},{"date":"2021-09-06","close":8846.627},{"date":"2021-09-07","close":9186.8818},{"date":"2021-09-08","close":8360.5488},{"date":"2021-09-09","close":9186.8818},{"date":"2021-09-10","close":9177.1611},{"date":"2021-09-13","close":8973.0078},{"date":"2021-09-14","close":8681.3604},{"date":"2021-09-15","close":8778.5771},{"date":"2021-09-16","close":8652.1953},{"date":"2021-09-17","close":8379.9912},{"date":"2021-09-23","close":8282.7764},{"date":"2021-09-24","close":8078.624},{"date":"2021-09-27","close":8136.9531},{"date":"2021-09-28","close":7835.584},{"date":"2021-09-29","close":7864.749},{"date":"2021-09-30","close":7689.7607},{"date":"2021-10-01","close":7602.2661},{"date":"2021-10-05","close":8749.4111},{"date":"2021-10-06","close":9391.0352},{"date":"2021-10-07","close":9517.415},{"date":"2021-10-08","close":9138.2744},{"date":"2021-10-12","close":9128.5527},{"date":"2021-10-13","close":8778.5771},{"date":"2021-10-14","close":9916.001},{"date":"2021-10-15","close":9916.001},{"date":"2021-10-18","close":9770.1768},{"date":"2021-10-19","close":9099.3887},{"date":"2021-10-20","close":8992.4502},{"date":"2021-10-21","close":8661.918},{"date":"2021-10-22","close":8311.9404},{"date":"2021-10-25","close":8399.4346},{"date":"2021-10-26","close":8457.7646},{"date":"2021-10-27","close":8603.5879},{"date":"2021-10-28","close":9138.2744},{"date":"2021-10-29","close":8866.0703},{"date":"2021-11-01","close":8856.3486},{"date":"2021-11-02","close":8603.5879},{"date":"2021-11-03","close":8506.373},{"date":"2021-11-04","close":8341.1064},{"date":"2021-11-05","close":8156.3955},{"date":"2021-11-08","close":8195.2822},{"date":"2021-11-09","close":7952.2427},{"date":"2021-11-10","close":7553.6587},{"date":"2021-11-11","close":7300.8979},{"date":"2021-11-12","close":7611.9878},{"date":"2021-11-15","close":7767.5337},{"date":"2021-11-16","close":7670.3174},{"date":"2021-11-17","close":7495.3296},{"date":"2021-11-18","close":7670.3174},{"date":"2021-11-19","close":7816.1411},{"date":"2021-11-22","close":7786.9761},{"date":"2021-11-23","close":7563.3804},{"date":"2021-11-24","close":7573.1021},{"date":"2021-11-25","close":7592.5449},{"date":"2021-11-26","close":7407.835},{"date":"2021-11-29","close":7048.1372},{"date":"2021-11-30","close":6639.8311},{"date":"2021-12-01","close":6921.7563},{"date":"2021-12-02","close":6921.7563},{"date":"2021-12-03","close":6970.3647},{"date":"2021-12-06","close":6921.7563},{"date":"2021-12-07","close":6834.2627},{"date":"2021-12-08","close":6814.8193},{"date":"2021-12-09","close":6892.5923},{"date":"2021-12-10","close":6863.4272},{"date":"2021-12-13","close":6785.6548},{"date":"2021-12-14","close":6717.6035},{"date":"2021-12-15","close":6620.3882},{"date":"2021-12-16","close":6620.3882},{"date":"2021-12-17","close":6581.5015},{"date":"2021-12-20","close":6562.0591},{"date":"2021-12-21","close":7388.3921},{"date":"2021-12-22","close":7961.9648},{"date":"2021-12-23","close":7845.3062},{"date":"2021-12-24","close":8282.7764},{"date":"2021-12-27","close":8564.7021},{"date":"2021-12-28","close":8710.5264},{"date":"2021-12-29","close":8710.5264},{"date":"2021-12-30","close":8730.1436},{"date":"2022-01-03","close":9000.0},{"date":"2022-01-04","close":8700.7168},{"date":"2022-01-05","close":8504.5342},{"date":"2022-01-06","close":8043.5034},{"date":"2022-01-07","close":8259.3047},{"date":"2022-01-10","close":8112.168},{"date":"2022-01-11","close":7866.939},{"date":"2022-01-12","close":8151.4038},{"date":"2022-01-13","close":8249.4961},{"date":"2022-01-14","close":8269.1143},{"date":"2022-01-17","close":7955.2212},{"date":"2022-01-18","close":7484.3818},{"date":"2022-01-19","close":7494.1914},{"date":"2022-01-20","close":7837.5112},{"date":"2022-01-21","close":7906.1753},{"date":"2022-01-24","close":7396.0996},{"date":"2022-01-25","close":6964.4971},{"date":"2022-01-26","close":6964.4971},{"date":"2022-01-27","close":6670.2222},{"date":"2022-01-28","close":7082.2065},{"date":"2022-02-03","close":7337.2446},{"date":"2022-02-04","close":7396.0996},{"date":"2022-02-07","close":7396.0996},{"date":"2022-02-08","close":7396.0996},{"date":"2022-02-09","close":7396.0996},{"date":"2022-02-10","close":7592.2827},{"date":"2022-02-11","close":7229.3438},{"date":"2022-02-14","close":6738.8862},{"date":"2022-02-15","close":6552.5127},{"date":"2022-02-16","close":6866.4053},{"date":"2022-02-17","close":6797.7417},{"date":"2022-02-18","close":6856.5962},{"date":"2022-02-21","close":6738.8862},{"date":"2022-02-22","close":6590.0},{"date":"2022-02-23","close":6738.8862},{"date":"2022-02-24","close":6366.1387},{"date":"2022-02-25","close":6483.8486},{"date":"2022-02-28","close":6483.8486},{"date":"2022-03-02","close":6787.9321},{"date":"2022-03-03","close":6915.4507},{"date":"2022-03-04","close":6915.4507},{"date":"2022-03-07","close":6542.7031},{"date":"2022-03-08","close":6434.8027},{"date":"2022-03-10","close":6434.8027},{"date":"2022-03-11","close":6434.8027},{"date":"2022-03-14","close":7170.4893},{"date":"2022-03-15","close":7170.4893},{"date":"2022-03-16","close":7170.4893},{"date":"2022-03-17","close":7170.4893},{"date":"2022-03-18","close":7543.2368},{"date":"2022-03-21","close":7543.2368},{"date":"2022-03-22","close":7759.0381},{"date":"2022-03-23","close":7651.1372},{"date":"2022-03-24","close":7670.7559},{"date":"2022-03-25","close":7562.855},{"date":"2022-03-28","close":7768.8472},{"date":"2022-03-29","close":7876.748},{"date":"2022-03-30","close":8004.2666},{"date":"2022-03-31","close":8082.7402},{"date":"2022-04-01","close":7935.6025},{"date":"2022-04-04","close":7808.0835},{"date":"2022-04-05","close":7876.748},{"date":"2022-04-06","close":7965.0303},{"date":"2022-04-07","close":7376.4814},{"date":"2022-04-08","close":7866.939},{"date":"2022-04-11","close":7719.8013},{"date":"2022-04-12","close":7553.0459},{"date":"2022-04-13","close":8063.1216},{"date":"2022-04-14","close":8161.2129},{"date":"2022-04-15","close":8063.1216},{"date":"2022-04-18","close":7965.0303},{"date":"2022-04-19","close":8161.2129},{"date":"2022-04-20","close":8288.7324},{"date":"2022-04-21","close":8524.1523},{"date":"2022-04-22","close":8269.1143},{"date":"2022-04-25","close":8033.6943},{"date":"2022-04-26","close":8141.5942},{"date":"2022-04-27","close":8004.2666},{"date":"2022-04-28","close":7817.8926},{"date":"2022-04-29","close":7808.0835},{"date":"2022-05-02","close":7906.1753},{"date":"2022-05-03","close":7886.5571},{"date":"2022-05-04","close":7827.7021},{"date":"2022-05-06","close":7739.4199},{"date":"2022-05-09","close":7500.0},{"date":"2022-05-10","close":7121.4429},{"date":"2022-05-11","close":6974.3062},{"date":"2022-05-12","close":6709.459},{"date":"2022-05-13","close":7072.3975},{"date":"2022-05-16","close":7347.0537},{"date":"2022-05-17","close":7611.9004},{"date":"2022-05-18","close":7768.8472},{"date":"2022-05-19","close":7631.519},{"date":"2022-05-20","close":7660.9468},{"date":"2022-05-23","close":7690.374},{"date":"2022-05-24","close":7504.0},{"date":"2022-05-25","close":7474.5728},{"date":"2022-05-26","close":7366.6719},{"date":"2022-05-27","close":7327.4351},{"date":"2022-05-30","close":7464.7637},{"date":"2022-05-31","close":7533.4277},{"date":"2022-06-02","close":7454.9546},{"date":"2022-06-03","close":7445.145},{"date":"2022-06-07","close":7278.3896},{"date":"2022-06-08","close":7131.2524},{"date":"2022-06-09","close":6993.9243},{"date":"2022-06-10","close":6993.9243},{"date":"2022-06-13","close":6601.5586},{"date":"2022-06-14","close":6474.0396},{"date":"2022-06-15","close":6032.6274},{"date":"2022-06-16","close":6150.3374},{"date":"2022-06-17","close":6062.0547},{"date":"2022-06-20","close":5728.5439},{"date":"2022-06-21","close":5757.9712},{"date":"2022-06-22","close":5404.8418},{"date":"2022-06-23","close":5061.5215},{"date":"2022-06-24","close":5306.7505},{"date":"2022-06-27","close":5718.7349},{"date":"2022-06-28","close":5826.6357},{"date":"2022-06-29","close":5846.2534},{"date":"2022-06-30","close":5591.2158},{"date":"2022-07-01","close":5375.4146},{"date":"2022-07-04","close":5296.9414},{"date":"2022-07-05","close":5561.7881},{"date":"2022-07-06","close":5453.8877},{"date":"2022-07-07","close":5571.5972},{"date":"2022-07-08","close":5836.4443},{"date":"2022-07-11","close":5875.6812},{"date":"2022-07-12","close":5640.2612},{"date":"2022-07-13","close":5689.3071},{"date":"2022-07-14","close":5807.0171},{"date":"2022-07-15","close":5924.7271},{"date":"2022-07-18","close":5973.7725},{"date":"2022-07-19","close":6032.6274},{"date":"2022-07-20","close":6022.8188},{"date":"2022-07-21","close":6071.8643},{"date":"2022-07-22","close":6013.0093},{"date":"2022-07-25","close":6022.8188},{"date":"2022-07-26","close":6052.2456},{"date":"2022-07-27","close":6062.0547},{"date":"2022-07-28","close":6209.1924},{"date":"2022-07-29","close":6101.2915},{"date":"2022-08-01","close":6336.7109},{"date":"2022-08-02","close":6238.6196},{"date":"2022-08-03","close":6258.2378},{"date":"2022-08-04","close":6238.6196},{"date":"2022-08-05","close":6219.0015},{"date":"2022-08-08","close":6150.3374},{"date":"2022-08-09","close":6081.6733},{"date":"2022-08-10","close":5963.9634},{"date":"2022-08-11","close":6091.4824},{"date":"2022-08-12","close":6179.7646},{"date":"2022-08-16","close":6160.1465},{"date":"2022-08-17","close":5934.5356},{"date":"2022-08-18","close":5807.0171},{"date":"2022-08-19","close":5738.353},{"date":"2022-08-22","close":5581.4067},{"date":"2022-08-23","close":5522.5518},{"date":"2022-08-24","close":5689.3071},{"date":"2022-08-25","close":5738.353},{"date":"2022-08-26","close":5846.2534},{"date":"2022-08-29","close":5620.6436},{"date":"2022-08-30","close":5640.2612},{"date":"2022-08-31","close":5787.3989},{"date":"2022-09-01","close":5522.5518},{"date":"2022-09-02","close":5444.0781},{"date":"2022-09-05","close":5483.3149},{"date":"2022-09-06","close":5542.1699},{"date":"2022-09-07","close":5404.8418},{"date":"2022-09-08","close":5316.5596},{"date":"2022-09-13","close":5561.7881},{"date":"2022-09-14","close":5532.3613},{"date":"2022-09-15","close":5914.918},{"date":"2022-09-16","close":5934.5356},{"date":"2022-09-19","close":5336.1782},{"date":"2022-09-20","close":5316.5596},{"date":"2022-09-21","close":5090.9492},{"date":"2022-09-22","close":5051.7124},{"date":"2022-09-23","close":4934.0029},{"date":"2022-09-26","close":4536.7324},{"date":"2022-09-27","close":4674.0601},{"date":"2022-09-28","close":4580.873},{"date":"2022-09-29","close":4585.7778},{"date":"2022-09-30","close":4522.0186},{"date":"2022-10-04","close":4625.0146},{"date":"2022-10-05","close":4600.4917},{"date":"2022-10-06","close":4718.2017},{"date":"2022-10-07","close":4806.4839},{"date":"2022-10-11","close":4512.2095},{"date":"2022-10-12","close":4708.3921},{"date":"2022-10-13","close":4536.7324},{"date":"2022-10-14","close":4708.3921},{"date":"2022-10-17","close":5061.5215},{"date":"2022-10-18","close":5002.667},{"date":"2022-10-19","close":4904.5752},{"date":"2022-10-20","close":4806.4839},{"date":"2022-10-21","close":4664.251},{"date":"2022-10-24","close":4752.5337},{"date":"2022-10-25","close":4875.1475},{"date":"2022-10-26","close":4806.4839},{"date":"2022-10-27","close":4899.6709},{"date":"2022-10-28","close":4777.0562},{"date":"2022-10-31","close":4786.8652},{"date":"2022-11-01","close":4914.3843},{"date":"2022-11-02","close":4845.7207},{"date":"2022-11-03","close":5041.9033},{"date":"2022-11-04","close":4934.0029},{"date":"2022-11-07","close":5041.9033},{"date":"2022-11-08","close":5120.3765},{"date":"2022-11-09","close":5130.186},{"date":"2022-11-10","close":5032.0942},{"date":"2022-11-11","close":5130.186},{"date":"2022-11-14","close":5179.2314},{"date":"2022-11-15","close":5228.2773},{"date":"2022-11-16","close":5159.6128},{"date":"2022-11-17","close":5081.1396},{"date":"2022-11-18","close":5061.5215},{"date":"2022-11-21","close":4953.6206},{"date":"2022-11-22","close":4875.1475},{"date":"2022-11-23","close":5002.667},{"date":"2022-11-24","close":5061.5215},{"date":"2022-11-25","close":5012.4761},{"date":"2022-11-28","close":4884.957},{"date":"2022-11-29","close":4904.5752},{"date":"2022-11-30","close":5090.9492},{"date":"2022-12-01","close":5090.9492},{"date":"2022-12-02","close":5071.3306},{"date":"2022-12-05","close":5012.4761},{"date":"2022-12-06","close":4943.812},{"date":"2022-12-07","close":4889.8613},{"date":"2022-12-08","close":4831.0068},{"date":"2022-12-09","close":4786.8652},{"date":"2022-12-12","close":4698.583},{"date":"2022-12-13","close":4728.0107},{"date":"2022-12-14","close":4786.8652},{"date":"2022-12-15","close":4772.1514},{"date":"2022-12-16","close":4703.4878},{"date":"2022-12-19","close":4678.9648},{"date":"2022-12-20","close":4620.1099},{"date":"2022-12-21","close":4610.3008},{"date":"2022-12-22","close":4625.0146},{"date":"2022-12-23","close":4517.1138},{"date":"2022-12-26","close":4492.5908},{"date":"2022-12-27","close":4512.2095},{"date":"2022-12-28","close":4512.209},{"date":"2022-12-29","close":4427.915},{"date":"2023-01-02","close":4303.9536},{"date":"2023-01-03","close":4229.5762},{"date":"2023-01-04","close":4323.7871},{"date":"2023-01-05","close":4294.0366},{"date":"2023-01-06","close":4368.4136},{"date":"2023-01-09","close":4477.5},{"date":"2023-01-10","close":4502.2925},{"date":"2023-01-11","close":4561.7939},{"date":"2023-01-12","close":4546.9185},{"date":"2023-01-13","close":4541.96},{"date":"2023-01-16","close":4551.877},{"date":"2023-01-17","close":4497.334},{"date":"2023-01-18","close":4462.6245},{"date":"2023-01-19","close":4457.666},{"date":"2023-01-20","close":4482.4585},{"date":"2023-01-25","close":4626.2539},{"date":"2023-01-26","close":4675.8389},{"date":"2023-01-27","close":4670.8804},{"date":"2023-01-30","close":4641.1294},{"date":"2023-01-31","close":4670.8804},{"date":"2023-02-01","close":4690.7144},{"date":"2023-02-02","close":4725.4233},{"date":"2023-02-03","close":4710.5479},{"date":"2023-02-06","close":4665.9219},{"date":"2023-02-07","close":4770.0498},{"date":"2023-02-08","close":4918.8037},{"date":"2023-02-09","close":4908.8867},{"date":"2023-02-10","close":4884.0947},{"date":"2023-02-13","close":4824.5928},{"date":"2023-02-14","close":4864.2607},{"date":"2023-02-15","close":4740.2988},{"date":"2023-02-16","close":4918.8037},{"date":"2023-02-17","close":4998.1396},{"date":"2023-02-20","close":4948.5547},{"date":"2023-02-21","close":6426.1792},{"date":"2023-02-22","close":6426.1792},{"date":"2023-02-23","close":6515.4316},{"date":"2023-02-24","close":6217.9233},{"date":"2023-02-27","close":6376.5947},{"date":"2023-02-28","close":6555.0996},{"date":"2023-03-02","close":6406.3452},{"date":"2023-03-03","close":6208.0063},{"date":"2023-03-06","close":6545.1826},{"date":"2023-03-07","close":6783.1895},{"date":"2023-03-08","close":6574.9336},{"date":"2023-03-09","close":6128.6709},{"date":"2023-03-10","close":5880.7476},{"date":"2023-03-13","close":5821.2456},{"date":"2023-03-14","close":5464.2358},{"date":"2023-03-15","close":5702.2422},{"date":"2023-03-16","close":5731.9932},{"date":"2023-03-17","close":5960.083},{"date":"2023-03-20","close":6039.4185},{"date":"2023-03-21","close":5960.083},{"date":"2023-03-22","close":6108.8369},{"date":"2023-03-23","close":6019.5845},{"date":"2023-03-24","close":6346.8438},{"date":"2023-03-27","close":6545.1826},{"date":"2023-03-28","close":6287.3423},{"date":"2023-03-29","close":6307.1758},{"date":"2023-03-30","close":6475.7642},{"date":"2023-03-31","close":6277.4253},{"date":"2023-04-03","close":6297.2588},{"date":"2023-04-04","close":6158.4219},{"date":"2023-04-05","close":6148.5049},{"date":"2023-04-06","close":6108.8369},{"date":"2023-04-07","close":6455.9302},{"date":"2023-04-10","close":6446.0132},{"date":"2023-04-11","close":7556.7109},{"date":"2023-04-12","close":7368.2891},{"date":"2023-04-13","close":7735.2158},{"date":"2023-04-14","close":7903.8037},{"date":"2023-04-17","close":7517.043},{"date":"2023-04-18","close":7636.0464},{"date":"2023-04-19","close":7893.8867},{"date":"2023-04-20","close":7338.5381},{"date":"2023-04-21","close":6951.7773},{"date":"2023-04-24","close":6753.4385},{"date":"2023-04-25","close":6674.103},{"date":"2023-04-26","close":7417.8735},{"date":"2023-04-27","close":7596.3784},{"date":"2023-04-28","close":6872.4419},{"date":"2023-05-02","close":7021.1958},{"date":"2023-05-03","close":7259.2026},{"date":"2023-05-04","close":6971.6113},{"date":"2023-05-08","close":7070.7808},{"date":"2023-05-09","close":7794.7173},{"date":"2023-05-10","close":7477.3755},{"date":"2023-05-11","close":7378.2061},{"date":"2023-05-12","close":7348.4551},{"date":"2023-05-15","close":7060.8638},{"date":"2023-05-16","close":6951.7773},{"date":"2023-05-17","close":7893.8867},{"date":"2023-05-18","close":7854.2192},{"date":"2023-05-19","close":7616.2124},{"date":"2023-05-22","close":7655.8804},{"date":"2023-05-23","close":8042.6411},{"date":"2023-05-24","close":7774.8838},{"date":"2023-05-25","close":7705.4648},{"date":"2023-05-26","close":7606.2954},{"date":"2023-05-30","close":7616.2124},{"date":"2023-05-31","close":7963.3057},{"date":"2023-06-01","close":7923.6377},{"date":"2023-06-02","close":7883.9697},{"date":"2023-06-05","close":8102.1426},{"date":"2023-06-07","close":7983.1392},{"date":"2023-06-08","close":7794.7173},{"date":"2023-06-09","close":8052.5581},{"date":"2023-06-12","close":8062.4751},{"date":"2023-06-13","close":8161.6445},{"date":"2023-06-14","close":7913.7207},{"date":"2023-06-15","close":7874.0532},{"date":"2023-06-16","close":7893.8867},{"date":"2023-06-19","close":7715.3818},{"date":"2023-06-20","close":7735.2158},{"date":"2023-06-21","close":8240.9795},{"date":"2023-06-22","close":7883.9697},{"date":"2023-06-23","close":7784.8003},{"date":"2023-06-26","close":7735.2158},{"date":"2023-06-27","close":7685.6309},{"date":"2023-06-28","close":7695.5479},{"date":"2023-06-29","close":7874.0532},{"date":"2023-06-30","close":7755.0498},{"date":"2023-07-03","close":7755.0498},{"date":"2023-07-04","close":7695.5479},{"date":"2023-07-05","close":7447.6245},{"date":"2023-07-06","close":7249.2856},{"date":"2023-07-07","close":7199.7007},{"date":"2023-07-10","close":7090.6143},{"date":"2023-07-11","close":7160.0332},{"date":"2023-07-12","close":7417.8735},{"date":"2023-07-13","close":7288.9531},{"date":"2023-07-14","close":7130.2822},{"date":"2023-07-17","close":7110.4482},{"date":"2023-07-18","close":7229.4517},{"date":"2023-07-19","close":7140.1992},{"date":"2023-07-20","close":7160.0332},{"date":"2023-07-21","close":7041.0298},{"date":"2023-07-24","close":6753.4385},{"date":"2023-07-25","close":6545.1826},{"date":"2023-07-26","close":6158.4219},{"date":"2023-07-27","close":6555.0996},{"date":"2023-07-28","close":6654.269},{"date":"2023-07-31","close":6763.3555},{"date":"2023-08-01","close":6723.6875},{"date":"2023-08-02","close":6515.4316},{"date":"2023-08-03","close":6287.3423},{"date":"2023-08-04","close":6287.3423},{"date":"2023-08-07","close":6346.8438},{"date":"2023-08-08","close":6098.9199},{"date":"2023-08-09","close":6277.4253},{"date":"2023-08-10","close":6158.4219},{"date":"2023-08-11","close":6495.5977},{"date":"2023-08-14","close":6208.0063},{"date":"2023-08-16","close":5970.0},{"date":"2023-08-17","close":6098.9199},{"date":"2023-08-18","close":6069.1694},{"date":"2023-08-21","close":6049.3354},{"date":"2023-08-22","close":5989.834},{"date":"2023-08-23","close":6208.0063},{"date":"2023-08-24","close":6118.7539},{"date":"2023-08-25","close":5970.0},{"date":"2023-08-28","close":6138.5879},{"date":"2023-08-29","close":6158.4219},{"date":"2023-08-30","close":6257.5913},{"date":"2023-08-31","close":6297.2588},{"date":"2023-09-01","close":6198.0894},{"date":"2023-09-04","close":6138.5879},{"date":"2023-09-05","close":6574.9336},{"date":"2023-09-06","close":6931.9434},{"date":"2023-09-07","close":6346.8438},{"date":"2023-09-08","close":6198.0894},{"date":"2023-09-11","close":6346.8438},{"date":"2023-09-12","close":6327.0098},{"date":"2023-09-13","close":6168.3389},{"date":"2023-09-14","close":6208.0063},{"date":"2023-09-15","close":6297.2588},{"date":"2023-09-18","close":6168.3389},{"date":"2023-09-19","close":6079.0864},{"date":"2023-09-20","close":6019.5845},{"date":"2023-09-21","close":5900.5811},{"date":"2023-09-22","close":5821.2456},{"date":"2023-09-25","close":5563.4053},{"date":"2023-09-26","close":5474.1528},{"date":"2023-09-27","close":5642.7407},{"date":"2023-10-04","close":5503.9033},{"date":"2023-10-05","close":6059.2524},{"date":"2023-10-06","close":6158.4219},{"date":"2023-10-10","close":5811.3286},{"date":"2023-10-11","close":5970.0},{"date":"2023-10-12","close":6178.2559},{"date":"2023-10-13","close":5880.7476},{"date":"2023-10-16","close":5563.4053},{"date":"2023-10-17","close":5523.7373},{"date":"2023-10-18","close":5533.6543},{"date":"2023-10-19","close":5196.4785},{"date":"2023-10-20","close":4978.3057},{"date":"2023-10-23","close":4943.5962},{"date":"2023-10-24","close":5206.395},{"date":"2023-10-25","close":5305.5645},{"date":"2023-10-26","close":5008.0562},{"date":"2023-10-27","close":5017.9731},{"date":"2023-10-30","close":5097.3091},{"date":"2023-10-31","close":4913.8452},{"date":"2023-11-01","close":5008.0562},{"date":"2023-11-02","close":5246.063},{"date":"2023-11-03","close":5315.4814},{"date":"2023-11-06","close":5642.7407},{"date":"2023-11-07","close":5355.1494},{"date":"2023-11-08","close":5246.063},{"date":"2023-11-09","close":5226.229},{"date":"2023-11-10","close":5057.6411},{"date":"2023-11-13","close":4938.6377},{"date":"2023-11-14","close":5176.6445},{"date":"2023-11-15","close":5236.146},{"date":"2023-11-16","close":5265.897},{"date":"2023-11-17","close":5077.4751},{"date":"2023-11-20","close":5156.8105},{"date":"2023-11-21","close":5265.897},{"date":"2023-11-22","close":5206.395},{"date":"2023-11-23","close":5146.8936},{"date":"2023-11-24","close":5107.2256},{"date":"2023-11-27","close":5047.7241},{"date":"2023-11-28","close":5017.9731},{"date":"2023-11-29","close":5008.0562},{"date":"2023-11-30","close":5146.8936},{"date":"2023-12-01","close":5027.8901},{"date":"2023-12-04","close":5017.9731},{"date":"2023-12-05","close":4894.0117},{"date":"2023-12-06","close":4978.3057},{"date":"2023-12-07","close":4879.1362},{"date":"2023-12-08","close":4943.5962},{"date":"2023-12-11","close":5027.8901},{"date":"2023-12-12","close":5097.3091},{"date":"2023-12-13","close":5156.8105},{"date":"2023-12-14","close":5067.5581},{"date":"2023-12-15","close":5087.3921},{"date":"2023-12-18","close":6495.5977},{"date":"2023-12-19","close":6565.0166},{"date":"2023-12-20","close":6555.0996},{"date":"2023-12-21","close":6128.6709},{"date":"2023-12-22","close":6039.4185},{"date":"2023-12-26","close":5970.0},{"date":"2023-12-27","close":5910.0},{"date":"2023-12-28","close":5910.0},{"date":"2024-01-02","close":6020.0},{"date":"2024-01-03","close":5990.0},{"date":"2024-01-04","close":5930.0},{"date":"2024-01-05","close":5980.0},{"date":"2024-01-08","close":6020.0},{"date":"2024-01-09","close":6000.0},{"date":"2024-01-10","close":5970.0},{"date":"2024-01-11","close":5960.0},{"date":"2024-01-12","close":5780.0},{"date":"2024-01-15","close":5870.0},{"date":"2024-01-16","close":5660.0},{"date":"2024-01-17","close":5500.0},{"date":"2024-01-18","close":5530.0},{"date":"2024-01-19","close":5880.0},{"date":"2024-01-22","close":5670.0},{"date":"2024-01-23","close":5620.0},{"date":"2024-01-24","close":5490.0},{"date":"2024-01-25","close":5280.0},{"date":"2024-01-26","close":5280.0},{"date":"2024-01-29","close":5200.0},{"date":"2024-01-30","close":5150.0},{"date":"2024-01-31","close":5150.0},{"date":"2024-02-01","close":5190.0},{"date":"2024-02-02","close":5300.0},{"date":"2024-02-05","close":5190.0},{"date":"2024-02-06","close":5250.0},{"date":"2024-02-07","close":5210.0},{"date":"2024-02-08","close":5280.0},{"date":"2024-02-13","close":5370.0},{"date":"2024-02-14","close":5410.0},{"date":"2024-02-15","close":5400.0},{"date":"2024-02-16","close":5480.0},{"date":"2024-02-19","close":5460.0},{"date":"2024-02-20","close":5480.0},{"date":"2024-02-21","close":5390.0},{"date":"2024-02-22","close":5330.0},{"date":"2024-02-23","close":5230.0},{"date":"2024-02-26","close":5390.0},{"date":"2024-02-27","close":5310.0},{"date":"2024-02-28","close":5300.0},{"date":"2024-02-29","close":5250.0},{"date":"2024-03-04","close":5320.0},{"date":"2024-03-05","close":5350.0},{"date":"2024-03-06","close":5350.0},{"date":"2024-03-07","close":5370.0},{"date":"2024-03-08","close":5340.0},{"date":"2024-03-11","close":5320.0},{"date":"2024-03-12","close":5470.0},{"date":"2024-03-13","close":5510.0},{"date":"2024-03-14","close":5580.0},{"date":"2024-03-15","close":5540.0},{"date":"2024-03-18","close":5600.0},{"date":"2024-03-19","close":5450.0},{"date":"2024-03-20","close":5490.0},{"date":"2024-03-21","close":5490.0},{"date":"2024-03-22","close":5550.0},{"date":"2024-03-25","close":5600.0},{"date":"2024-03-26","close":5890.0},{"date":"2024-03-27","close":5820.0},{"date":"2024-03-28","close":5620.0},{"date":"2024-03-29","close":5530.0},{"date":"2024-04-01","close":5640.0},{"date":"2024-04-02","close":5550.0},{"date":"2024-04-03","close":5300.0},{"date":"2024-04-04","close":5350.0},{"date":"2024-04-05","close":5290.0},{"date":"2024-04-08","close":5160.0},{"date":"2024-04-09","close":5120.0},{"date":"2024-04-11","close":5120.0},{"date":"2024-04-12","close":5130.0},{"date":"2024-04-15","close":5030.0},{"date":"2024-04-16","close":4920.0},{"date":"2024-04-17","close":4870.0},{"date":"2024-04-18","close":4960.0},{"date":"2024-04-19","close":4810.0},{"date":"2024-04-22","close":4945.0},{"date":"2024-04-23","close":4850.0},{"date":"2024-04-24","close":4895.0},{"date":"2024-04-25","close":4795.0},{"date":"2024-04-26","close":4930.0},{"date":"2024-04-29","close":4930.0},{"date":"2024-04-30","close":4970.0},{"date":"2024-05-02","close":4945.0},{"date":"2024-05-03","close":4910.0},{"date":"2024-05-07","close":4885.0},{"date":"2024-05-08","close":4990.0},{"date":"2024-05-09","close":4955.0},{"date":"2024-05-10","close":4905.0},{"date":"2024-05-13","close":4835.0},{"date":"2024-05-14","close":4840.0},{"date":"2024-05-16","close":4940.0},{"date":"2024-05-17","close":4950.0},{"date":"2024-05-20","close":4895.0},{"date":"2024-05-21","close":4850.0},{"date":"2024-05-22","close":4850.0},{"date":"2024-05-23","close":4815.0},{"date":"2024-05-24","close":4825.0},{"date":"2024-05-27","close":4800.0},{"date":"2024-05-28","close":4795.0},{"date":"2024-05-29","close":4700.0},{"date":"2024-05-30","close":4615.0},{"date":"2024-05-31","close":4540.0},{"date":"2024-06-03","close":4640.0},{"date":"2024-06-04","close":4580.0},{"date":"2024-06-05","close":4625.0},{"date":"2024-06-07","close":4625.0},{"date":"2024-06-10","close":4635.0},{"date":"2024-06-11","close":4635.0},{"date":"2024-06-12","close":4665.0},{"date":"2024-06-13","close":4715.0},{"date":"2024-06-14","close":4820.0},{"date":"2024-06-17","close":4655.0},{"date":"2024-06-18","close":4645.0},{"date":"2024-06-19","close":4595.0},{"date":"2024-06-20","close":4565.0},{"date":"2024-06-21","close":4545.0},{"date":"2024-06-24","close":4335.0},{"date":"2024-06-25","close":4320.0},{"date":"2024-06-26","close":4235.0},{"date":"2024-06-27","close":4310.0},{"date":"2024-06-28","close":4240.0},{"date":"2024-07-01","close":4245.0},{"date":"2024-07-02","close":4245.0},{"date":"2024-07-03","close":4125.0},{"date":"2024-07-04","close":4275.0},{"date":"2024-07-05","close":4220.0},{"date":"2024-07-08","close":4170.0},{"date":"2024-07-09","close":4140.0},{"date":"2024-07-10","close":4145.0},{"date":"2024-07-11","close":4205.0},{"date":"2024-07-12","close":4165.0},{"date":"2024-07-15","close":4180.0},{"date":"2024-07-16","close":4100.0},{"date":"2024-07-17","close":4070.0},{"date":"2024-07-18","close":3990.0},{"date":"2024-07-19","close":4000.0},{"date":"2024-07-22","close":3920.0},{"date":"2024-07-23","close":3940.0},{"date":"2024-07-24","close":3945.0},{"date":"2024-07-25","close":3830.0},{"date":"2024-07-26","close":3930.0},{"date":"2024-07-29","close":3860.0},{"date":"2024-07-30","close":3765.0},{"date":"2024-07-31","close":3885.0},{"date":"2024-08-01","close":3895.0},{"date":"2024-08-02","close":3795.0},{"date":"2024-08-05","close":3185.0},{"date":"2024-08-06","close":3200.0},{"date":"2024-08-07","close":3365.0},{"date":"2024-08-08","close":3375.0},{"date":"2024-08-09","close":3450.0},{"date":"2024-08-12","close":3510.0},{"date":"2024-08-13","close":3570.0},{"date":"2024-08-14","close":3585.0},{"date":"2024-08-16","close":3545.0},{"date":"2024-08-19","close":3480.0},{"date":"2024-08-20","close":3760.0},{"date":"2024-08-21","close":3705.0},{"date":"2024-08-22","close":3580.0},{"date":"2024-08-23","close":3640.0},{"date":"2024-08-26","close":3620.0},{"date":"2024-08-27","close":3600.0},{"date":"2024-08-28","close":3555.0},{"date":"2024-08-29","close":3570.0},{"date":"2024-08-30","close":3575.0},{"date":"2024-09-02","close":3535.0},{"date":"2024-09-03","close":3535.0},{"date":"2024-09-04","close":3500.0},{"date":"2024-09-05","close":3485.0},{"date":"2024-09-06","close":3400.0},{"date":"2024-09-09","close":3445.0},{"date":"2024-09-10","close":3320.0},{"date":"2024-09-11","close":3360.0},{"date":"2024-09-12","close":3440.0},{"date":"2024-09-13","close":3450.0},{"date":"2024-09-19","close":3435.0},{"date":"2024-09-20","close":3445.0},{"date":"2024-09-23","close":3395.0},{"date":"2024-09-24","close":3440.0},{"date":"2024-09-25","close":3495.0},{"date":"2024-09-26","close":3510.0},{"date":"2024-09-27","close":3515.0},{"date":"2024-09-30","close":3510.0},{"date":"2024-10-02","close":3485.0},{"date":"2024-10-04","close":3465.0},{"date":"2024-10-07","close":3365.0},{"date":"2024-10-08","close":3365.0},{"date":"2024-10-10","close":3360.0},{"date":"2024-10-11","close":3350.0},{"date":"2024-10-14","close":3340.0},{"date":"2024-10-15","close":3370.0},{"date":"2024-10-16","close":3340.0},{"date":"2024-10-17","close":3310.0},{"date":"2024-10-18","close":3320.0},{"date":"2024-10-21","close":3320.0},{"date":"2024-10-22","close":3325.0},{"date":"2024-10-23","close":3275.0},{"date":"2024-10-24","close":3300.0},{"date":"2024-10-25","close":3285.0},{"date":"2024-10-28","close":3250.0},{"date":"2024-10-29","close":3220.0},{"date":"2024-10-30","close":3235.0},{"date":"2024-10-31","close":3225.0},{"date":"2024-11-01","close":3185.0},{"date":"2024-11-04","close":3200.0},{"date":"2024-11-05","close":3240.0},{"date":"2024-11-06","close":3220.0},{"date":"2024-11-07","close":3195.0},{"date":"2024-11-08","close":3215.0},{"date":"2024-11-11","close":3110.0},{"date":"2024-11-12","close":3035.0},{"date":"2024-11-13","close":3020.0},{"date":"2024-11-14","close":3010.0},{"date":"2024-11-15","close":3090.0},{"date":"2024-11-18","close":3095.0},{"date":"2024-11-19","close":3060.0},{"date":"2024-11-20","close":3035.0},{"date":"2024-11-21","close":3035.0},{"date":"2024-11-22","close":2995.0},{"date":"2024-11-25","close":2970.0},{"date":"2024-11-26","close":2980.0},{"date":"2024-11-27","close":2985.0},{"date":"2024-11-28","close":2980.0},{"date":"2024-11-29","close":2980.0},{"date":"2024-12-02","close":2965.0},{"date":"2024-12-03","close":2955.0},{"date":"2024-12-04","close":2940.0},{"date":"2024-12-05","close":2935.0},{"date":"2024-12-06","close":2865.0},{"date":"2024-12-09","close":2545.0},{"date":"2024-12-10","close":2745.0},{"date":"2024-12-11","close":2945.0},{"date":"2024-12-12","close":2900.0},{"date":"2024-12-13","close":2925.0},{"date":"2024-12-16","close":2975.0},{"date":"2024-12-17","close":3000.0},{"date":"2024-12-18","close":3005.0},{"date":"2024-12-19","close":2970.0},{"date":"2024-12-20","close":2970.0},{"date":"2024-12-23","close":2940.0},{"date":"2024-12-24","close":2885.0},{"date":"2024-12-26","close":2965.0},{"date":"2024-12-27","close":2890.0},{"date":"2024-12-30","close":2940.0},{"date":"2025-01-02","close":2870.0},{"date":"2025-01-03","close":2910.0},{"date":"2025-01-06","close":2935.0},{"date":"2025-01-07","close":2960.0},{"date":"2025-01-08","close":3040.0},{"date":"2025-01-09","close":2980.0},{"date":"2025-01-10","close":3065.0},{"date":"2025-01-13","close":3035.0},{"date":"2025-01-14","close":3065.0},{"date":"2025-01-15","close":3050.0},{"date":"2025-01-16","close":3070.0},{"date":"2025-01-17","close":3060.0},{"date":"2025-01-20","close":3095.0},{"date":"2025-01-21","close":3045.0},{"date":"2025-01-22","close":3055.0},{"date":"2025-01-23","close":3060.0},{"date":"2025-01-24","close":3070.0},{"date":"2025-01-31","close":3050.0},{"date":"2025-02-03","close":2970.0},{"date":"2025-02-04","close":2975.0},{"date":"2025-02-05","close":2995.0},{"date":"2025-02-06","close":3090.0},{"date":"2025-02-07","close":2995.0},{"date":"2025-02-10","close":3040.0},{"date":"2025-02-11","close":3040.0},{"date":"2025-02-12","close":3000.0},{"date":"2025-02-13","close":2990.0},{"date":"2025-02-14","close":3080.0},{"date":"2025-02-17","close":3060.0},{"date":"2025-02-18","close":3055.0},{"date":"2025-02-19","close":3050.0},{"date":"2025-02-20","close":3040.0},{"date":"2025-02-21","close":3055.0},{"date":"2025-02-24","close":3025.0},{"date":"2025-02-25","close":3015.0},{"date":"2025-02-26","close":3015.0},{"date":"2025-02-27","close":3015.0},{"date":"2025-02-28","close":3045.0},{"date":"2025-03-04","close":2995.0},{"date":"2025-03-05","close":2955.0},{"date":"2025-03-06","close":2920.0},{"date":"2025-03-07","close":2925.0},{"date":"2025-03-10","close":2855.0},{"date":"2025-03-11","close":2885.0},{"date":"2025-03-12","close":2870.0},{"date":"2025-03-13","close":2875.0},{"date":"2025-03-14","close":3000.0},{"date":"2025-03-17","close":2935.0},{"date":"2025-03-18","close":2960.0},{"date":"2025-03-19","close":2955.0},{"date":"2025-03-20","close":2930.0},{"date":"2025-03-21","close":2930.0},{"date":"2025-03-24","close":2920.0},{"date":"2025-03-25","close":2970.0},{"date":"2025-03-26","close":2935.0},{"date":"2025-03-27","close":2910.0},{"date":"2025-03-28","close":2845.0},{"date":"2025-03-31","close":2845.0},{"date":"2025-04-01","close":2845.0},{"date":"2025-04-02","close":2845.0},{"date":"2025-04-03","close":2840.0},{"date":"2025-04-04","close":2845.0},{"date":"2025-04-07","close":2660.0},{"date":"2025-04-08","close":2660.0},{"date":"2025-04-09","close":2575.0},{"date":"2025-04-10","close":2765.0},{"date":"2025-04-11","close":2785.0},{"date":"2025-04-14","close":2870.0},{"date":"2025-04-15","close":2970.0},{"date":"2025-04-16","close":2960.0},{"date":"2025-04-17","close":2965.0},{"date":"2025-04-18","close":2940.0},{"date":"2025-04-21","close":2930.0},{"date":"2025-04-22","close":2900.0},{"date":"2025-04-23","close":3020.0},{"date":"2025-04-24","close":3010.0},{"date":"2025-04-25","close":3015.0},{"date":"2025-04-28","close":3050.0},{"date":"2025-04-29","close":3060.0},{"date":"2025-04-30","close":3110.0},{"date":"2025-05-02","close":3140.0},{"date":"2025-05-07","close":3150.0},{"date":"2025-05-08","close":3145.0},{"date":"2025-05-09","close":3130.0},{"date":"2025-05-12","close":3110.0},{"date":"2025-05-13","close":3145.0},{"date":"2025-05-14","close":3140.0},{"date":"2025-05-15","close":3145.0},{"date":"2025-05-16","close":3140.0},{"date":"2025-05-19","close":3115.0},{"date":"2025-05-20","close":3090.0},{"date":"2025-05-21","close":3100.0},{"date":"2025-05-22","close":3115.0},{"date":"2025-05-23","close":3090.0},{"date":"2025-05-26","close":3040.0},{"date":"2025-05-27","close":3030.0},{"date":"2025-05-28","close":3060.0},{"date":"2025-05-29","close":3085.0},{"date":"2025-05-30","close":3080.0},{"date":"2025-06-02","close":3090.0},{"date":"2025-06-04","close":3115.0},{"date":"2025-06-05","close":3115.0},{"date":"2025-06-09","close":3150.0},{"date":"2025-06-10","close":3170.0},{"date":"2025-06-11","close":3180.0},{"date":"2025-06-12","close":3235.0},{"date":"2025-06-13","close":3280.0},{"date":"2025-06-16","close":3270.0},{"date":"2025-06-17","close":3235.0},{"date":"2025-06-18","close":3225.0},{"date":"2025-06-19","close":3230.0},{"date":"2025-06-20","close":3190.0},{"date":"2025-06-23","close":3140.0},{"date":"2025-06-24","close":3200.0},{"date":"2025-06-25","close":3215.0},{"date":"2025-06-26","close":3195.0},{"date":"2025-06-27","close":3195.0},{"date":"2025-06-30","close":3190.0},{"date":"2025-07-01","close":3180.0},{"date":"2025-07-02","close":3175.0},{"date":"2025-07-03","close":3190.0},{"date":"2025-07-04","close":3210.0},{"date":"2025-07-07","close":3180.0},{"date":"2025-07-08","close":3265.0},{"date":"2025-07-09","close":3220.0},{"date":"2025-07-10","close":3285.0},{"date":"2025-07-11","close":3270.0},{"date":"2025-07-14","close":3275.0},{"date":"2025-07-15","close":3255.0},{"date":"2025-07-16","close":3270.0},{"date":"2025-07-17","close":3285.0},{"date":"2025-07-18","close":3270.0},{"date":"2025-07-21","close":3275.0},{"date":"2025-07-22","close":3275.0},{"date":"2025-07-23","close":3245.0},{"date":"2025-07-24","close":3230.0},{"date":"2025-07-25","close":3280.0},{"date":"2025-07-28","close":3275.0},{"date":"2025-07-29","close":3255.0},{"date":"2025-07-30","close":3260.0},{"date":"2025-07-31","close":3260.0},{"date":"2025-08-01","close":3190.0},{"date":"2025-08-04","close":3190.0},{"date":"2025-08-05","close":3180.0},{"date":"2025-08-06","close":3210.0},{"date":"2025-08-07","close":3185.0},{"date":"2025-08-08","close":3190.0},{"date":"2025-08-11","close":3180.0},{"date":"2025-08-12","close":3165.0},{"date":"2025-08-13","close":3195.0},{"date":"2025-08-14","close":3200.0},{"date":"2025-08-18","close":3210.0},{"date":"2025-08-19","close":3125.0},{"date":"2025-08-20","close":3195.0},{"date":"2025-08-21","close":3150.0},{"date":"2025-08-22","close":3110.0},{"date":"2025-08-25","close":3100.0},{"date":"2025-08-26","close":3045.0},{"date":"2025-08-27","close":3010.0},{"date":"2025-08-28","close":2985.0},{"date":"2025-08-29","close":2960.0},{"date":"2025-09-01","close":2930.0},{"date":"2025-09-02","close":2915.0},{"date":"2025-09-03","close":2870.0},{"date":"2025-09-04","close":2835.0},{"date":"2025-09-05","close":2895.0},{"date":"2025-09-08","close":2825.0},{"date":"2025-09-09","close":2775.0},{"date":"2025-09-10","close":2825.0},{"date":"2025-09-11","close":2825.0},{"date":"2025-09-12","close":2805.0},{"date":"2025-09-15","close":3165.0},{"date":"2025-09-16","close":3040.0},{"date":"2025-09-17","close":3045.0},{"date":"2025-09-18","close":3080.0},{"date":"2025-09-19","close":3050.0},{"date":"2025-09-22","close":3010.0},{"date":"2025-09-23","close":3030.0},{"date":"2025-09-24","close":3015.0},{"date":"2025-09-25","close":3025.0},{"date":"2025-09-26","close":2900.0},{"date":"2025-09-29","close":2960.0},{"date":"2025-09-30","close":2885.0},{"date":"2025-10-01","close":2980.0},{"date":"2025-10-02","close":2980.0},{"date":"2025-10-10","close":2970.0},{"date":"2025-10-13","close":2965.0},{"date":"2025-10-14","close":2950.0},{"date":"2025-10-15","close":2985.0},{"date":"2025-10-16","close":2945.0},{"date":"2025-10-17","close":2935.0},{"date":"2025-10-20","close":2905.0},{"date":"2025-10-21","close":2915.0},{"date":"2025-10-22","close":2885.0},{"date":"2025-10-23","close":2880.0},{"date":"2025-10-24","close":2850.0},{"date":"2025-10-27","close":2840.0},{"date":"2025-10-28","close":2835.0},{"date":"2025-10-29","close":2790.0},{"date":"2025-10-30","close":2775.0},{"date":"2025-10-31","close":2760.0},{"date":"2025-11-03","close":2740.0},{"date":"2025-11-04","close":2735.0},{"date":"2025-11-05","close":2605.0},{"date":"2025-11-06","close":2790.0},{"date":"2025-11-07","close":2715.0},{"date":"2025-11-10","close":2850.0},{"date":"2025-11-11","close":2785.0},{"date":"2025-11-12","close":2820.0},{"date":"2025-11-13","close":2800.0},{"date":"2025-11-14","close":2795.0},{"date":"2025-11-17","close":2780.0},{"date":"2025-11-18","close":2750.0},{"date":"2025-11-19","close":2695.0},{"date":"2025-11-20","close":2725.0},{"date":"2025-11-21","close":2695.0},{"date":"2025-11-24","close":2860.0},{"date":"2025-11-25","close":3025.0},{"date":"2025-11-26","close":3020.0},{"date":"2025-11-27","close":3025.0},{"date":"2025-11-28","close":3050.0},{"date":"2025-12-01","close":3035.0},{"date":"2025-12-02","close":3115.0},{"date":"2025-12-03","close":3230.0},{"date":"2025-12-04","close":3330.0},{"date":"2025-12-05","close":3250.0},{"date":"2025-12-08","close":3350.0},{"date":"2025-12-09","close":3300.0},{"date":"2025-12-10","close":3255.0},{"date":"2025-12-11","close":3255.0},{"date":"2025-12-12","close":3205.0},{"date":"2025-12-15","close":3280.0},{"date":"2025-12-16","close":3290.0},{"date":"2025-12-17","close":3430.0},{"date":"2025-12-18","close":3320.0},{"date":"2025-12-19","close":3445.0},{"date":"2025-12-22","close":3465.0},{"date":"2025-12-23","close":3490.0},{"date":"2025-12-24","close":3555.0},{"date":"2025-12-26","close":3610.0},{"date":"2025-12-29","close":3440.0},{"date":"2025-12-30","close":3400.0},{"date":"2026-01-02","close":3290.0},{"date":"2026-01-05","close":3200.0},{"date":"2026-01-06","close":3180.0},{"date":"2026-01-07","close":3120.0},{"date":"2026-01-08","close":3055.0},{"date":"2026-01-09","close":3130.0},{"date":"2026-01-12","close":3075.0},{"date":"2026-01-13","close":3075.0},{"date":"2026-01-14","close":3140.0},{"date":"2026-01-15","close":3060.0},{"date":"2026-01-16","close":3035.0},{"date":"2026-01-19","close":3025.0},{"date":"2026-01-20","close":3045.0},{"date":"2026-01-21","close":3020.0},{"date":"2026-01-22","close":3045.0},{"date":"2026-01-23","close":3005.0},{"date":"2026-01-26","close":3050.0},{"date":"2026-01-27","close":2980.0},{"date":"2026-01-28","close":2960.0},{"date":"2026-01-29","close":2965.0},{"date":"2026-01-30","close":2950.0},{"date":"2026-02-02","close":2970.0},{"date":"2026-02-03","close":3195.0},{"date":"2026-02-04","close":3170.0},{"date":"2026-02-05","close":3055.0},{"date":"2026-02-06","close":2960.0},{"date":"2026-02-09","close":2965.0},{"date":"2026-02-10","close":2975.0},{"date":"2026-02-11","close":2965.0},{"date":"2026-02-12","close":3015.0},{"date":"2026-02-13","close":2970.0},{"date":"2026-02-19","close":2965.0},{"date":"2026-02-20","close":2950.0},{"date":"2026-02-23","close":3030.0},{"date":"2026-02-24","close":3030.0},{"date":"2026-02-25","close":3010.0},{"date":"2026-02-26","close":2990.0},{"date":"2026-02-27","close":2935.0},{"date":"2026-03-03","close":2865.0},{"date":"2026-03-04","close":2560.0},{"date":"2026-03-05","close":2700.0},{"date":"2026-03-06","close":2755.0},{"date":"2026-03-09","close":2635.0},{"date":"2026-03-10","close":2655.0},{"date":"2026-03-11","close":2720.0},{"date":"2026-03-12","close":2665.0},{"date":"2026-03-13","close":2715.0},{"date":"2026-03-16","close":2660.0},{"date":"2026-03-17","close":2690.0},{"date":"2026-03-18","close":2780.0},{"date":"2026-03-19","close":2755.0},{"date":"2026-03-20","close":2850.0},{"date":"2026-03-23","close":2690.0},{"date":"2026-03-24","close":2690.0},{"date":"2026-03-25","close":2690.0},{"date":"2026-03-26","close":2675.0},{"date":"2026-03-27","close":2690.0},{"date":"2026-03-30","close":2610.0},{"date":"2026-03-31","close":2575.0},{"date":"2026-04-01","close":2650.0},{"date":"2026-04-02","close":2525.0},{"date":"2026-04-03","close":2570.0},{"date":"2026-04-06","close":2520.0},{"date":"2026-04-07","close":2490.0},{"date":"2026-04-08","close":2580.0},{"date":"2026-04-09","close":2485.0},{"date":"2026-04-10","close":2600.0},{"date":"2026-04-13","close":2635.0},{"date":"2026-04-14","close":2745.0},{"date":"2026-04-15","close":2775.0},{"date":"2026-04-16","close":2860.0},{"date":"2026-04-17","close":2790.0},{"date":"2026-04-20","close":2830.0},{"date":"2026-04-21","close":2825.0},{"date":"2026-04-22","close":2850.0},{"date":"2026-04-23","close":2880.0},{"date":"2026-04-24","close":2870.0},{"date":"2026-04-27","close":2915.0},{"date":"2026-04-28","close":2935.0},{"date":"2026-04-29","close":2950.0},{"date":"2026-04-30","close":2920.0},{"date":"2026-05-04","close":2805.0},{"date":"2026-05-06","close":2955.0},{"date":"2026-05-07","close":3050.0},{"date":"2026-05-08","close":3075.0},{"date":"2026-05-11","close":3055.0},{"date":"2026-05-12","close":3210.0},{"date":"2026-05-13","close":3230.0},{"date":"2026-05-14","close":3110.0},{"date":"2026-05-15","close":3020.0},{"date":"2026-05-18","close":2815.0},{"date":"2026-05-19","close":2810.0},{"date":"2026-05-20","close":2775.0},{"date":"2026-05-21","close":2735.0},{"date":"2026-05-22","close":2795.0},{"date":"2026-05-26","close":2660.0},{"date":"2026-05-27","close":2560.0},{"date":"2026-05-28","close":2650.0},{"date":"2026-05-29","close":2620.0},{"date":"2026-06-01","close":2490.0},{"date":"2026-06-02","close":2545.0},{"date":"2026-06-04","close":2655.0},{"date":"2026-06-05","close":2510.0},{"date":"2026-06-08","close":2495.0},{"date":"2026-06-09","close":2420.0},{"date":"2026-06-10","close":2500.0},{"date":"2026-06-11","close":2705.0},{"date":"2026-06-12","close":2655.0},{"date":"2026-06-15","close":2700.0},{"date":"2026-06-16","close":2770.0},{"date":"2026-06-17","close":2690.0},{"date":"2026-06-18","close":2755.0},{"date":"2026-06-19","close":2765.0},{"date":"2026-06-22","close":2625.0},{"date":"2026-06-23","close":2555.0},{"date":"2026-06-24","close":2555.0},{"date":"2026-06-25","close":2560.0},{"date":"2026-06-26","close":2545.0},{"date":"2026-06-29","close":2650.0},{"date":"2026-06-30","close":2670.0},{"date":"2026-07-01","close":2580.0},{"date":"2026-07-02","close":2460.0},{"date":"2026-07-03","close":2460.0},{"date":"2026-07-06","close":2520.0},{"date":"2026-07-07","close":2490.0},{"date":"2026-07-08","close":2395.0},{"date":"2026-07-09","close":2375.0},{"date":"2026-07-10","close":2410.0},{"date":"2026-07-13","close":2370.0},{"date":"2026-07-14","close":2390.0},{"date":"2026-07-15","close":2440.0},{"date":"2026-07-16","close":2550.0},{"date":"2026-07-20","close":2520.0},{"date":"2026-07-21","close":2540.0},{"date":"2026-07-22","close":2490.0},{"date":"2026-07-23","close":2545.0},{"date":"2026-07-24","close":2555.0},{"date":"2026-07-27","close":2585.0},{"date":"2026-07-28","close":2520.0},{"date":"2026-07-29","close":2395.0},{"date":"2026-07-30","close":2505.0},{"date":"2026-07-31","close":2595.0},{"date":"2026-08-03","close":2505.0},{"date":"2026-08-04","close":2645.0},{"date":"2026-08-05","close":2740.0},{"date":"2026-08-06","close":2700.0},{"date":"2026-08-07","close":2855.0},{"date":"2026-08-10","close":2945.0},{"date":"2026-08-11","close":2985.0},{"date":"2026-08-12","close":2980.0},{"date":"2026-08-13","close":2860.0},{"date":"2026-08-14","close":3030.0},{"date":"2026-08-18","close":2960.0},{"date":"2026-08-19","close":2985.0},{"date":"2026-08-20","close":3140.0},{"date":"2026-08-21","close":3100.0},{"date":"2026-08-24","close":3150.0},{"date":"2026-08-25","close":3200.0},{"date":"2026-08-26","close":3275.0},{"date":"2026-08-27","close":3255.0},{"date":"2026-08-28","close":3125.0},{"date":"2026-08-31","close":3150.0},{"date":"2026-09-01","close":3205.0},{"date":"2026-09-02","close":3300.0},{"date":"2026-09-03","close":3190.0},{"date":"2026-09-04","close":3165.0},{"date":"2026-09-07","close":3155.0},{"date":"2026-09-08","close":3190.0},{"date":"2026-09-09","close":3160.0},{"date":"2026-09-10","close":3170.0},{"date":"2026-09-11","close":3180.0},{"date":"2026-09-14","close":3185.0},{"date":"2026-09-15","close":3215.0},{"date":"2026-09-16","close":3215.0},{"date":"2026-09-17","close":3310.0},{"date":"2026-09-18","close":3245.0},{"date":"2026-09-21","close":3220.0},{"date":"2026-09-22","close":3230.0},{"date":"2026-09-23","close":3255.0},{"date":"2026-09-28","close":3325.0},{"date":"2026-09-29","close":3275.0},{"date":"2026-09-30","close":3245.0},{"date":"2026-10-01","close":3315.0},{"date":"2026-10-02","close":3370.0},{"date":"2026-10-06","close":3310.0},{"date":"2026-10-07","close":3295.0},{"date":"2026-10-08","close":3310.0},{"date":"2026-10-12","close":3205.0},{"date":"2026-10-13","close":3310.0},{"date":"2026-10-14","close":3300.0},{"date":"2026-10-15","close":3240.0},{"date":"2026-10-16","close":3290.0},{"date":"2026-10-19","close":3280.0},{"date":"2026-10-20","close":3195.0},{"date":"2026-10-21","close":3255.0},{"date":"2026-10-22","close":3275.0},{"date":"2026-10-23","close":3280.0}],"chart_data":[{"date":"2024-10-23","open":3315,"high":3335,"low":3250,"close":3275,"volume":24637,"rsi_14":13.85,"sma_20":3392.75,"sma_60":3515.33,"sma_120":4040.5},{"date":"2024-10-24","open":3230,"high":3325,"low":3210,"close":3300,"volume":32901,"rsi_14":21.54,"sma_20":3388.0,"sma_60":3504.67,"sma_120":4027.21},{"date":"2024-10-25","open":3285,"high":3345,"low":3210,"close":3285,"volume":34999,"rsi_14":21.88,"sma_20":3380.25,"sma_60":3493.67,"sma_120":4014.62},{"date":"2024-10-28","open":3245,"high":3280,"low":3235,"close":3250,"volume":16227,"rsi_14":27.45,"sma_20":3368.0,"sma_60":3484.0,"sma_120":4000.62},{"date":"2024-10-29","open":3245,"high":3245,"low":3195,"close":3220,"volume":21213,"rsi_14":24.56,"sma_20":3353.5,"sma_60":3472.17,"sma_120":3986.38},{"date":"2024-10-30","open":3180,"high":3380,"low":3175,"close":3235,"volume":22189,"rsi_14":28.81,"sma_20":3339.5,"sma_60":3461.75,"sma_120":3971.92},{"date":"2024-10-31","open":3235,"high":3235,"low":3185,"close":3225,"volume":11088,"rsi_14":28.81,"sma_20":3325.25,"sma_60":3452.75,"sma_120":3957.58},{"date":"2024-11-01","open":3165,"high":3210,"low":3155,"close":3185,"volume":22781,"rsi_14":26.15,"sma_20":3310.25,"sma_60":3441.08,"sma_120":3943.21},{"date":"2024-11-04","open":3160,"high":3205,"low":3160,"close":3200,"volume":7864,"rsi_14":22.58,"sma_20":3297.0,"sma_60":3429.5,"sma_120":3929.17},{"date":"2024-11-05","open":3160,"high":3290,"low":3160,"close":3240,"volume":21931,"rsi_14":34.38,"sma_20":3290.75,"sma_60":3420.25,"sma_120":3914.58},{"date":"2024-11-06","open":3240,"high":3265,"low":3140,"close":3220,"volume":33068,"rsi_14":35.48,"sma_20":3283.5,"sma_60":3420.83,"sma_120":3900.12},{"date":"2024-11-07","open":3200,"high":3210,"low":3145,"close":3195,"volume":14664,"rsi_14":30.77,"sma_20":3275.25,"sma_60":3420.75,"sma_120":3885.88},{"date":"2024-11-08","open":3185,"high":3240,"low":3160,"close":3215,"volume":17676,"rsi_14":34.78,"sma_20":3268.5,"sma_60":3418.25,"sma_120":3872.38},{"date":"2024-11-11","open":3215,"high":3245,"low":3090,"close":3110,"volume":26756,"rsi_14":25.84,"sma_20":3257.0,"sma_60":3413.83,"sma_120":3857.96},{"date":"2024-11-12","open":3080,"high":3090,"low":2940,"close":3035,"volume":74230,"rsi_14":24.47,"sma_20":3240.25,"sma_60":3406.92,"sma_120":3842.08},{"date":"2024-11-13","open":3035,"high":3035,"low":2875,"close":3020,"volume":76165,"rsi_14":19.57,"sma_20":3224.25,"sma_60":3398.75,"sma_120":3826.0},{"date":"2024-11-14","open":3015,"high":3015,"low":2915,"close":3010,"volume":31919,"rsi_14":19.78,"sma_20":3209.25,"sma_60":3389.42,"sma_120":3810.29},{"date":"2024-11-15","open":2920,"high":3195,"low":2870,"close":3090,"volume":74540,"rsi_14":34.0,"sma_20":3197.75,"sma_60":3381.17,"sma_120":3795.62},{"date":"2024-11-18","open":3090,"high":3275,"low":3010,"close":3095,"volume":73313,"rsi_14":36.84,"sma_20":3186.5,"sma_60":3373.67,"sma_120":3781.0},{"date":"2024-11-19","open":3065,"high":3095,"low":3000,"close":3060,"volume":52128,"rsi_14":32.32,"sma_20":3173.25,"sma_60":3366.67,"sma_120":3766.38},{"date":"2024-11-20","open":3025,"high":3090,"low":2985,"close":3035,"volume":34373,"rsi_14":31.37,"sma_20":3161.25,"sma_60":3354.58,"sma_120":3751.46},{"date":"2024-11-21","open":3035,"high":3070,"low":2995,"close":3035,"volume":12499,"rsi_14":34.04,"sma_20":3148.0,"sma_60":3343.42,"sma_120":3736.75},{"date":"2024-11-22","open":3035,"high":3035,"low":2960,"close":2995,"volume":31472,"rsi_14":29.29,"sma_20":3133.5,"sma_60":3333.67,"sma_120":3721.75},{"date":"2024-11-25","open":2995,"high":3010,"low":2940,"close":2970,"volume":45903,"rsi_14":21.88,"sma_20":3119.5,"sma_60":3322.5,"sma_120":3707.33},{"date":"2024-11-26","open":2975,"high":3005,"low":2965,"close":2980,"volume":17590,"rsi_14":24.47,"sma_20":3107.5,"sma_60":3311.83,"sma_120":3693.71},{"date":"2024-11-27","open":2980,"high":2995,"low":2940,"close":2985,"volume":18121,"rsi_14":26.67,"sma_20":3095.0,"sma_60":3301.58,"sma_120":3680.75},{"date":"2024-11-28","open":2960,"high":3030,"low":2930,"close":2980,"volume":25934,"rsi_14":22.99,"sma_20":3082.75,"sma_60":3292.0,"sma_120":3666.92},{"date":"2024-11-29","open":2955,"high":2985,"low":2905,"close":2980,"volume":57539,"rsi_14":30.3,"sma_20":3072.5,"sma_60":3282.17,"sma_120":3653.58},{"date":"2024-12-02","open":2950,"high":2990,"low":2910,"close":2965,"volume":37005,"rsi_14":37.04,"sma_20":3060.75,"sma_60":3272.0,"sma_120":3639.75},{"date":"2024-12-03","open":2920,"high":2965,"low":2915,"close":2955,"volume":35462,"rsi_14":37.74,"sma_20":3046.5,"sma_60":3262.33,"sma_120":3625.83},{"date":"2024-12-04","open":2950,"high":2950,"low":2910,"close":2940,"volume":70360,"rsi_14":37.04,"sma_20":3032.5,"sma_60":3252.42,"sma_120":3611.71},{"date":"2024-12-05","open":2915,"high":2980,"low":2895,"close":2935,"volume":34802,"rsi_14":10.26,"sma_20":3019.5,"sma_60":3243.0,"sma_120":3597.54},{"date":"2024-12-06","open":2900,"high":2955,"low":2720,"close":2865,"volume":103146,"rsi_14":5.77,"sma_20":3002.0,"sma_60":3232.67,"sma_120":3582.54},{"date":"2024-12-09","open":2755,"high":2800,"low":2545,"close":2545,"volume":123863,"rsi_14":2.75,"sma_20":2973.75,"sma_60":3218.42,"sma_120":3564.46},{"date":"2024-12-10","open":2545,"high":2790,"low":2545,"close":2745,"volume":45747,"rsi_14":29.86,"sma_20":2959.25,"sma_60":3206.75,"sma_120":3547.17},{"date":"2024-12-11","open":2745,"high":2945,"low":2745,"close":2945,"volume":34338,"rsi_14":45.11,"sma_20":2955.5,"sma_60":3200.5,"sma_120":3532.92},{"date":"2024-12-12","open":2920,"high":2930,"low":2875,"close":2900,"volume":16906,"rsi_14":44.86,"sma_20":2950.0,"sma_60":3192.83,"sma_120":3518.38},{"date":"2024-12-13","open":2870,"high":2935,"low":2870,"close":2925,"volume":20541,"rsi_14":47.57,"sma_20":2941.75,"sma_60":3184.25,"sma_120":3504.46},{"date":"2024-12-16","open":2910,"high":2975,"low":2910,"close":2975,"volume":11607,"rsi_14":49.74,"sma_20":2935.75,"sma_60":3176.33,"sma_120":3491.21},{"date":"2024-12-17","open":2960,"high":3035,"low":2930,"close":3000,"volume":17949,"rsi_14":50.76,"sma_20":2932.75,"sma_60":3169.08,"sma_120":3478.33},{"date":"2024-12-18","open":3000,"high":3015,"low":2980,"close":3005,"volume":7565,"rsi_14":51.27,"sma_20":2931.25,"sma_60":3161.75,"sma_120":3467.25},{"date":"2024-12-19","open":3000,"high":3015,"low":2950,"close":2970,"volume":7185,"rsi_14":49.51,"sma_20":2928.0,"sma_60":3154.67,"sma_120":3456.0},{"date":"2024-12-20","open":2970,"high":2985,"low":2900,"close":2970,"volume":7492,"rsi_14":50.25,"sma_20":2926.75,"sma_60":3146.83,"sma_120":3445.46},{"date":"2024-12-23","open":2970,"high":2985,"low":2865,"close":2940,"volume":41767,"rsi_14":49.27,"sma_20":2925.25,"sma_60":3137.58,"sma_120":3434.04},{"date":"2024-12-24","open":2925,"high":2945,"low":2860,"close":2885,"volume":15559,"rsi_14":47.42,"sma_20":2920.5,"sma_60":3127.17,"sma_120":3422.75},{"date":"2024-12-26","open":2875,"high":3050,"low":2820,"close":2965,"volume":35444,"rsi_14":51.32,"sma_20":2919.5,"sma_60":3118.0,"sma_120":3412.08},{"date":"2024-12-27","open":2915,"high":2985,"low":2830,"close":2890,"volume":32281,"rsi_14":51.09,"sma_20":2915.0,"sma_60":3107.67,"sma_120":3400.79},{"date":"2024-12-30","open":2890,"high":2950,"low":2855,"close":2940,"volume":9155,"rsi_14":72.57,"sma_20":2913.0,"sma_60":3098.58,"sma_120":3390.92},{"date":"2025-01-02","open":2910,"high":2910,"low":2850,"close":2870,"volume":9586,"rsi_14":58.39,"sma_20":2908.25,"sma_60":3088.67,"sma_120":3379.21},{"date":"2025-01-03","open":2840,"high":2930,"low":2840,"close":2910,"volume":11055,"rsi_14":47.01,"sma_20":2906.0,"sma_60":3081.08,"sma_120":3368.29},{"date":"2025-01-06","open":2885,"high":2935,"low":2875,"close":2935,"volume":17394,"rsi_14":53.1,"sma_20":2905.75,"sma_60":3073.92,"sma_120":3358.0},{"date":"2025-01-07","open":2935,"high":2970,"low":2905,"close":2960,"volume":21242,"rsi_14":53.1,"sma_20":2907.0,"sma_60":3067.25,"sma_120":3348.17},{"date":"2025-01-08","open":2960,"high":3060,"low":2950,"close":3040,"volume":20214,"rsi_14":55.46,"sma_20":2915.75,"sma_60":3062.08,"sma_120":3338.96},{"date":"2025-01-09","open":3010,"high":3055,"low":2960,"close":2980,"volume":21176,"rsi_14":48.41,"sma_20":2937.5,"sma_60":3056.08,"sma_120":3328.75},{"date":"2025-01-10","open":2980,"high":3070,"low":2975,"close":3065,"volume":21781,"rsi_14":54.23,"sma_20":2953.5,"sma_60":3051.0,"sma_120":3319.58},{"date":"2025-01-13","open":3010,"high":3080,"low":2995,"close":3035,"volume":29370,"rsi_14":54.61,"sma_20":2958.0,"sma_60":3045.92,"sma_120":3310.04},{"date":"2025-01-14","open":3000,"high":3085,"low":2965,"close":3065,"volume":36617,"rsi_14":56.46,"sma_20":2966.25,"sma_60":3041.83,"sma_120":3301.42},{"date":"2025-01-15","open":3065,"high":3090,"low":3040,"close":3050,"volume":6137,"rsi_14":57.64,"sma_20":2972.5,"sma_60":3037.33,"sma_120":3292.92},{"date":"2025-01-16","open":3045,"high":3140,"low":3030,"close":3070,"volume":11686,"rsi_14":63.5,"sma_20":2977.25,"sma_60":3033.17,"sma_120":3285.25},{"date":"2025-01-17","open":3070,"high":3075,"low":3020,"close":3060,"volume":21043,"rsi_14":57.72,"sma_20":2980.25,"sma_60":3028.75,"sma_120":3277.42},{"date":"2025-01-20","open":3035,"high":3150,"low":3000,"close":3095,"volume":26500,"rsi_14":67.83,"sma_20":2984.75,"sma_60":3025.75,"sma_120":3270.54},{"date":"2025-01-21","open":3050,"high":3080,"low":2975,"close":3045,"volume":36187,"rsi_14":59.13,"sma_20":2988.5,"sma_60":3021.5,"sma_120":3263.08},{"date":"2025-01-22","open":3035,"high":3055,"low":3005,"close":3055,"volume":18818,"rsi_14":67.96,"sma_20":2992.75,"sma_60":3017.67,"sma_120":3255.67},{"date":"2025-01-23","open":3050,"high":3100,"low":3010,"close":3060,"volume":15235,"rsi_14":65.62,"sma_20":2998.75,"sma_60":3014.5,"sma_120":3249.25},{"date":"2025-01-24","open":3030,"high":3080,"low":3000,"close":3070,"volume":25435,"rsi_14":64.52,"sma_20":3008.0,"sma_60":3012.0,"sma_120":3242.08},{"date":"2025-01-31","open":3040,"high":3070,"low":2975,"close":3050,"volume":31100,"rsi_14":59.78,"sma_20":3012.25,"sma_60":3008.92,"sma_120":3235.33},{"date":"2025-02-03","open":3025,"high":3025,"low":2925,"close":2970,"volume":14889,"rsi_14":42.39,"sma_20":3016.25,"sma_60":3004.67,"sma_120":3228.71},{"date":"2025-02-04","open":2950,"high":3150,"low":2920,"close":2975,"volume":32347,"rsi_14":49.38,"sma_20":3018.0,"sma_60":3001.17,"sma_120":3221.12},{"date":"2025-02-05","open":2990,"high":3020,"low":2950,"close":2995,"volume":15292,"rsi_14":39.71,"sma_20":3024.25,"sma_60":2997.75,"sma_120":3213.62},{"date":"2025-02-06","open":3010,"high":3100,"low":2960,"close":3090,"volume":13859,"rsi_14":56.79,"sma_20":3033.25,"sma_60":2995.25,"sma_120":3207.75},{"date":"2025-02-07","open":3040,"high":3080,"low":2975,"close":2995,"volume":17039,"rsi_14":42.55,"sma_20":3036.25,"sma_60":2991.5,"sma_120":3206.17},{"date":"2025-02-10","open":2995,"high":3050,"low":2935,"close":3040,"volume":18985,"rsi_14":49.0,"sma_20":3040.25,"sma_60":2988.92,"sma_120":3204.83},{"date":"2025-02-11","open":3015,"high":3065,"low":2970,"close":3040,"volume":40823,"rsi_14":46.88,"sma_20":3040.25,"sma_60":2986.0,"sma_120":3202.12},{"date":"2025-02-12","open":3040,"high":3040,"low":2970,"close":3000,"volume":9338,"rsi_14":44.12,"sma_20":3041.25,"sma_60":2984.17,"sma_120":3199.0},{"date":"2025-02-13","open":2960,"high":2995,"low":2950,"close":2990,"volume":26028,"rsi_14":39.18,"sma_20":3037.5,"sma_60":2983.42,"sma_120":3195.17},{"date":"2025-02-14","open":2990,"high":3190,"low":2950,"close":3080,"volume":54915,"rsi_14":53.33,"sma_20":3039.75,"sma_60":2984.42,"sma_120":3191.58},{"date":"2025-02-17","open":3080,"high":3135,"low":3015,"close":3060,"volume":33015,"rsi_14":50.47,"sma_20":3039.5,"sma_60":2985.25,"sma_120":3187.33},{"date":"2025-02-18","open":3060,"high":3080,"low":3020,"close":3055,"volume":17728,"rsi_14":49.53,"sma_20":3039.75,"sma_60":2984.67,"sma_120":3182.92},{"date":"2025-02-19","open":3070,"high":3070,"low":3000,"close":3050,"volume":28246,"rsi_14":48.11,"sma_20":3038.75,"sma_60":2983.92,"sma_120":3178.79},{"date":"2025-02-20","open":3020,"high":3075,"low":3020,"close":3040,"volume":25078,"rsi_14":49.04,"sma_20":3037.75,"sma_60":2983.58,"sma_120":3175.12},{"date":"2025-02-21","open":3040,"high":3070,"low":3020,"close":3055,"volume":14637,"rsi_14":59.34,"sma_20":3035.75,"sma_60":2983.92,"sma_120":3169.25},{"date":"2025-02-24","open":3020,"high":3040,"low":3000,"close":3025,"volume":14994,"rsi_14":55.21,"sma_20":3034.75,"sma_60":2983.75,"sma_120":3163.58},{"date":"2025-02-25","open":3000,"high":3040,"low":3000,"close":3015,"volume":17393,"rsi_14":52.13,"sma_20":3032.75,"sma_60":2984.08,"sma_120":3158.88},{"date":"2025-02-26","open":3005,"high":3085,"low":3005,"close":3015,"volume":13260,"rsi_14":40.0,"sma_20":3030.5,"sma_60":2984.83,"sma_120":3153.67},{"date":"2025-02-27","open":3015,"high":3035,"low":3005,"close":3015,"volume":12409,"rsi_14":53.57,"sma_20":3027.75,"sma_60":2985.42,"sma_120":3148.62},{"date":"2025-02-28","open":3020,"high":3045,"low":2920,"close":3045,"volume":14492,"rsi_14":50.94,"sma_20":3027.5,"sma_60":2986.42,"sma_120":3144.0},{"date":"2025-03-04","open":3050,"high":3050,"low":2945,"close":2995,"volume":18670,"rsi_14":42.86,"sma_20":3028.75,"sma_60":2986.67,"sma_120":3139.33},{"date":"2025-03-05","open":2920,"high":2990,"low":2885,"close":2955,"volume":75352,"rsi_14":42.86,"sma_20":3027.75,"sma_60":2986.25,"sma_120":3134.21},{"date":"2025-03-06","open":2970,"high":3000,"low":2895,"close":2920,"volume":36158,"rsi_14":39.71,"sma_20":3024.0,"sma_60":2985.5,"sma_120":3128.75},{"date":"2025-03-07","open":2915,"high":2940,"low":2845,"close":2925,"volume":37298,"rsi_14":19.61,"sma_20":3015.75,"sma_60":2985.0,"sma_120":3123.67},{"date":"2025-03-10","open":2905,"high":2905,"low":2855,"close":2855,"volume":17678,"rsi_14":16.39,"sma_20":3008.75,"sma_60":2983.58,"sma_120":3118.0},{"date":"2025-03-11","open":2750,"high":2885,"low":2750,"close":2885,"volume":28919,"rsi_14":24.24,"sma_20":3001.0,"sma_60":2982.75,"sma_120":3112.88},{"date":"2025-03-12","open":2885,"high":2885,"low":2810,"close":2870,"volume":14972,"rsi_14":23.53,"sma_20":2992.5,"sma_60":2982.83,"sma_120":3107.75},{"date":"2025-03-13","open":2835,"high":2900,"low":2835,"close":2875,"volume":17723,"rsi_14":25.37,"sma_20":2986.25,"sma_60":2988.33,"sma_120":3103.38},{"date":"2025-03-14","open":2855,"high":3000,"low":2845,"close":3000,"volume":64832,"rsi_14":43.82,"sma_20":2986.75,"sma_60":2992.58,"sma_120":3099.67},{"date":"2025-03-17","open":3045,"high":3270,"low":2870,"close":2935,"volume":201849,"rsi_14":40.62,"sma_20":2979.5,"sma_60":2992.42,"sma_120":3096.46},{"date":"2025-03-18","open":2935,"high":2960,"low":2865,"close":2960,"volume":34571,"rsi_14":44.44,"sma_20":2974.5,"sma_60":2993.42,"sma_120":3093.12},{"date":"2025-03-19","open":2960,"high":2960,"low":2895,"close":2955,"volume":12199,"rsi_14":44.0,"sma_20":2969.5,"sma_60":2993.92,"sma_120":3089.08},{"date":"2025-03-20","open":2955,"high":2960,"low":2900,"close":2930,"volume":13413,"rsi_14":41.9,"sma_20":2963.5,"sma_60":2993.17,"sma_120":3084.75},{"date":"2025-03-21","open":2900,"high":2930,"low":2880,"close":2930,"volume":7359,"rsi_14":38.38,"sma_20":2958.0,"sma_60":2992.0,"sma_120":3080.54},{"date":"2025-03-24","open":2890,"high":2930,"low":2875,"close":2920,"volume":6929,"rsi_14":41.76,"sma_20":2951.25,"sma_60":2990.58,"sma_120":3076.17},{"date":"2025-03-25","open":2865,"high":3020,"low":2855,"close":2970,"volume":51992,"rsi_14":51.61,"sma_20":2948.5,"sma_60":2990.58,"sma_120":3072.62},{"date":"2025-03-26","open":2965,"high":2965,"low":2905,"close":2935,"volume":18477,"rsi_14":51.61,"sma_20":2944.5,"sma_60":2990.0,"sma_120":3068.42},{"date":"2025-03-27","open":2950,"high":2960,"low":2875,"close":2910,"volume":21590,"rsi_14":48.45,"sma_20":2939.25,"sma_60":2989.5,"sma_120":3063.54},{"date":"2025-03-28","open":2910,"high":2910,"low":2815,"close":2845,"volume":28125,"rsi_14":48.96,"sma_20":2930.75,"sma_60":2988.83,"sma_120":3058.0},{"date":"2025-03-31","open":2845,"high":2855,"low":2780,"close":2845,"volume":27625,"rsi_14":45.56,"sma_20":2920.75,"sma_60":2986.83,"sma_120":3052.42},{"date":"2025-04-01","open":2845,"high":2870,"low":2840,"close":2845,"volume":3485,"rsi_14":47.13,"sma_20":2913.25,"sma_60":2986.08,"sma_120":3046.88},{"date":"2025-04-02","open":2860,"high":2885,"low":2785,"close":2845,"volume":9885,"rsi_14":46.51,"sma_20":2907.75,"sma_60":2984.5,"sma_120":3041.54},{"date":"2025-04-03","open":2825,"high":2880,"low":2800,"close":2840,"volume":19923,"rsi_14":24.19,"sma_20":2903.75,"sma_60":2984.0,"sma_120":3036.33},{"date":"2025-04-04","open":2795,"high":2900,"low":2795,"close":2845,"volume":7744,"rsi_14":32.0,"sma_20":2899.75,"sma_60":2982.92,"sma_120":3032.0},{"date":"2025-04-07","open":2660,"high":2770,"low":2660,"close":2660,"volume":64713,"rsi_14":13.41,"sma_20":2890.0,"sma_60":2978.33,"sma_120":3026.12},{"date":"2025-04-08","open":2660,"high":2725,"low":2650,"close":2660,"volume":17181,"rsi_14":13.58,"sma_20":2878.75,"sma_60":2973.33,"sma_120":3020.29},{"date":"2025-04-09","open":2640,"high":2640,"low":2470,"close":2575,"volume":100498,"rsi_14":11.83,"sma_20":2864.0,"sma_60":2965.58,"sma_120":3013.83},{"date":"2025-04-10","open":2600,"high":2800,"low":2600,"close":2765,"volume":34535,"rsi_14":37.4,"sma_20":2858.5,"sma_60":2962.0,"sma_120":3009.04},{"date":"2025-04-11","open":2735,"high":2785,"low":2690,"close":2785,"volume":29598,"rsi_14":39.85,"sma_20":2847.75,"sma_60":2957.33,"sma_120":3004.17},{"date":"2025-04-14","open":2760,"high":3295,"low":2760,"close":2870,"volume":585151,"rsi_14":42.86,"sma_20":2844.5,"sma_60":2954.58,"sma_120":3000.25},{"date":"2025-04-15","open":2870,"high":3000,"low":2835,"close":2970,"volume":58419,"rsi_14":52.29,"sma_20":2845.0,"sma_60":2953.0,"sma_120":2997.42},{"date":"2025-04-16","open":2970,"high":2980,"low":2900,"close":2960,"volume":16915,"rsi_14":53.33,"sma_20":2845.25,"sma_60":2951.5,"sma_120":2994.42},{"date":"2025-04-17","open":2960,"high":2975,"low":2905,"close":2965,"volume":8631,"rsi_14":58.7,"sma_20":2847.0,"sma_60":2949.75,"sma_120":2991.46},{"date":"2025-04-18","open":2985,"high":2985,"low":2930,"close":2940,"volume":11764,"rsi_14":56.64,"sma_20":2847.5,"sma_60":2947.75,"sma_120":2988.25},{"date":"2025-04-21","open":2940,"high":2970,"low":2905,"close":2930,"volume":10258,"rsi_14":55.86,"sma_20":2848.0,"sma_60":2945.0,"sma_120":2985.38},{"date":"2025-04-22","open":2910,"high":2950,"low":2880,"close":2900,"volume":17795,"rsi_14":53.64,"sma_20":2844.5,"sma_60":2942.58,"sma_120":2982.04},{"date":"2025-04-23","open":2905,"high":3320,"low":2905,"close":3020,"volume":350669,"rsi_14":60.34,"sma_20":2848.75,"sma_60":2942.0,"sma_120":2979.83},{"date":"2025-04-24","open":3025,"high":3070,"low":2965,"close":3010,"volume":43440,"rsi_14":59.43,"sma_20":2853.75,"sma_60":2941.17,"sma_120":2977.83},{"date":"2025-04-25","open":3020,"high":3025,"low":2985,"close":3015,"volume":28257,"rsi_14":75.54,"sma_20":2862.25,"sma_60":2940.25,"sma_120":2976.12},{"date":"2025-04-28","open":3015,"high":3170,"low":2985,"close":3050,"volume":49170,"rsi_14":76.71,"sma_20":2872.5,"sma_60":2940.25,"sma_120":2974.58},{"date":"2025-04-29","open":3050,"high":3100,"low":3015,"close":3060,"volume":22832,"rsi_14":87.02,"sma_20":2883.25,"sma_60":2941.75,"sma_120":2973.21},{"date":"2025-04-30","open":3100,"high":3115,"low":2995,"close":3110,"volume":26917,"rsi_14":83.5,"sma_20":2896.5,"sma_60":2944.0,"sma_120":2972.58},{"date":"2025-05-02","open":3070,"high":3200,"low":3000,"close":3140,"volume":49090,"rsi_14":83.81,"sma_20":2911.5,"sma_60":2946.42,"sma_120":2972.08},{"date":"2025-05-07","open":3140,"high":3165,"low":3100,"close":3150,"volume":17007,"rsi_14":81.11,"sma_20":2926.75,"sma_60":2947.42,"sma_120":2971.33},{"date":"2025-05-08","open":3150,"high":3150,"low":3110,"close":3145,"volume":23781,"rsi_14":74.65,"sma_20":2951.0,"sma_60":2949.92,"sma_120":2970.71},{"date":"2025-05-09","open":3080,"high":3150,"low":3080,"close":3130,"volume":18659,"rsi_14":73.61,"sma_20":2974.5,"sma_60":2951.42,"sma_120":2970.17},{"date":"2025-05-12","open":3130,"high":3140,"low":3075,"close":3110,"volume":28471,"rsi_14":69.33,"sma_20":3001.25,"sma_60":2952.58,"sma_120":2969.29},{"date":"2025-05-13","open":3130,"high":3160,"low":3080,"close":3145,"volume":12326,"rsi_14":76.62,"sma_20":3020.25,"sma_60":2955.0,"sma_120":2969.58},{"date":"2025-05-14","open":3145,"high":3160,"low":3110,"close":3140,"volume":9979,"rsi_14":77.63,"sma_20":3038.0,"sma_60":2957.5,"sma_120":2970.46},{"date":"2025-05-15","open":3120,"high":3165,"low":3120,"close":3145,"volume":24166,"rsi_14":84.51,"sma_20":3051.75,"sma_60":2958.58,"sma_120":2971.5},{"date":"2025-05-16","open":3145,"high":3165,"low":3120,"close":3140,"volume":26435,"rsi_14":75.0,"sma_20":3060.25,"sma_60":2959.92,"sma_120":2972.58},{"date":"2025-05-19","open":3150,"high":3160,"low":3100,"close":3115,"volume":24824,"rsi_14":70.59,"sma_20":3068.0,"sma_60":2960.92,"sma_120":2972.79},{"date":"2025-05-20","open":3120,"high":3130,"low":3070,"close":3090,"volume":25251,"rsi_14":63.64,"sma_20":3074.25,"sma_60":2961.58,"sma_120":2972.75},{"date":"2025-05-21","open":3100,"high":3145,"low":3090,"close":3100,"volume":6246,"rsi_14":60.0,"sma_20":3082.25,"sma_60":2962.58,"sma_120":2973.08},{"date":"2025-05-22","open":3100,"high":3135,"low":3000,"close":3115,"volume":15269,"rsi_14":60.78,"sma_20":3091.5,"sma_60":2963.58,"sma_120":2973.75},{"date":"2025-05-23","open":3110,"high":3135,"low":3045,"close":3090,"volume":5129,"rsi_14":45.65,"sma_20":3101.0,"sma_60":2964.67,"sma_120":2974.21},{"date":"2025-05-26","open":3050,"high":3080,"low":3025,"close":3040,"volume":7037,"rsi_14":30.0,"sma_20":3102.0,"sma_60":2965.08,"sma_120":2974.58},{"date":"2025-05-27","open":3060,"high":3140,"low":3030,"close":3030,"volume":8325,"rsi_14":26.0,"sma_20":3103.0,"sma_60":2965.33,"sma_120":2975.08},{"date":"2025-05-28","open":3050,"high":3070,"low":3025,"close":3060,"volume":8866,"rsi_14":34.55,"sma_20":3105.25,"sma_60":2966.08,"sma_120":2975.75},{"date":"2025-05-29","open":3070,"high":3085,"low":3025,"close":3085,"volume":11408,"rsi_14":42.11,"sma_20":3107.0,"sma_60":2966.75,"sma_120":2976.58},{"date":"2025-05-30","open":3085,"high":3100,"low":3050,"close":3080,"volume":11136,"rsi_14":44.44,"sma_20":3108.0,"sma_60":2968.17,"sma_120":2977.42},{"date":"2025-06-02","open":3080,"high":3160,"low":3030,"close":3090,"volume":14203,"rsi_14":38.78,"sma_20":3107.0,"sma_60":2970.42,"sma_120":2978.33},{"date":"2025-06-04","open":3145,"high":3145,"low":3065,"close":3115,"volume":5688,"rsi_14":45.28,"sma_20":3105.75,"sma_60":2973.67,"sma_120":2979.58},{"date":"2025-06-05","open":3110,"high":3150,"low":3085,"close":3115,"volume":23940,"rsi_14":44.23,"sma_20":3104.0,"sma_60":2976.83,"sma_120":2980.92},{"date":"2025-06-09","open":3115,"high":3190,"low":3110,"close":3150,"volume":24893,"rsi_14":51.72,"sma_20":3104.25,"sma_60":2981.75,"sma_120":2982.67},{"date":"2025-06-10","open":3155,"high":3170,"low":3140,"close":3170,"volume":10222,"rsi_14":59.65,"sma_20":3106.25,"sma_60":2986.5,"sma_120":2984.62},{"date":"2025-06-11","open":3180,"high":3180,"low":3135,"close":3180,"volume":25063,"rsi_14":66.67,"sma_20":3109.75,"sma_60":2991.67,"sma_120":2987.25},{"date":"2025-06-12","open":3180,"high":3245,"low":3150,"close":3235,"volume":44864,"rsi_14":71.43,"sma_20":3114.25,"sma_60":2997.67,"sma_120":2993.0},{"date":"2025-06-13","open":3235,"high":3320,"low":3120,"close":3280,"volume":33661,"rsi_14":73.91,"sma_20":3121.25,"sma_60":3002.33,"sma_120":2997.46},{"date":"2025-06-16","open":3295,"high":3295,"low":3205,"close":3270,"volume":22796,"rsi_14":77.27,"sma_20":3127.5,"sma_60":3007.92,"sma_120":3000.17},{"date":"2025-06-17","open":3270,"high":3290,"low":3150,"close":3235,"volume":44925,"rsi_14":80.95,"sma_20":3132.25,"sma_60":3012.5,"sma_120":3002.96},{"date":"2025-06-18","open":3235,"high":3235,"low":3155,"close":3225,"volume":26596,"rsi_14":80.95,"sma_20":3137.75,"sma_60":3017.0,"sma_120":3005.46},{"date":"2025-06-19","open":3225,"high":3235,"low":3170,"close":3230,"volume":11139,"rsi_14":79.31,"sma_20":3144.75,"sma_60":3022.0,"sma_120":3007.58},{"date":"2025-06-20","open":3220,"high":3235,"low":3180,"close":3190,"volume":15972,"rsi_14":67.21,"sma_20":3149.25,"sma_60":3026.33,"sma_120":3009.17},{"date":"2025-06-23","open":3190,"high":3200,"low":3085,"close":3140,"volume":25909,"rsi_14":58.57,"sma_20":3150.5,"sma_60":3030.0,"sma_120":3010.29},{"date":"2025-06-24","open":3145,"high":3280,"low":3080,"close":3200,"volume":37425,"rsi_14":63.75,"sma_20":3156.0,"sma_60":3033.83,"sma_120":3012.21},{"date":"2025-06-25","open":3200,"high":3215,"low":3170,"close":3215,"volume":11685,"rsi_14":62.82,"sma_20":3164.75,"sma_60":3038.5,"sma_120":3014.25},{"date":"2025-06-26","open":3245,"high":3245,"low":3135,"close":3195,"volume":16325,"rsi_14":59.76,"sma_20":3173.0,"sma_60":3043.25,"sma_120":3016.38},{"date":"2025-06-27","open":3190,"high":3300,"low":3145,"close":3195,"volume":28518,"rsi_14":56.0,"sma_20":3179.75,"sma_60":3049.08,"sma_120":3018.96},{"date":"2025-06-30","open":3195,"high":3195,"low":3150,"close":3190,"volume":10470,"rsi_14":52.78,"sma_20":3185.0,"sma_60":3054.83,"sma_120":3020.83},{"date":"2025-07-01","open":3155,"high":3205,"low":3145,"close":3180,"volume":31375,"rsi_14":50.0,"sma_20":3190.0,"sma_60":3060.42,"sma_120":3023.25},{"date":"2025-07-02","open":3180,"high":3185,"low":3105,"close":3175,"volume":25440,"rsi_14":40.32,"sma_20":3194.25,"sma_60":3065.92,"sma_120":3025.21},{"date":"2025-07-03","open":3175,"high":3195,"low":3120,"close":3190,"volume":29104,"rsi_14":33.93,"sma_20":3198.0,"sma_60":3071.75,"sma_120":3027.88},{"date":"2025-07-04","open":3190,"high":3270,"low":3130,"close":3210,"volume":22714,"rsi_14":39.66,"sma_20":3202.75,"sma_60":3077.83,"sma_120":3030.38},{"date":"2025-07-07","open":3210,"high":3210,"low":3160,"close":3180,"volume":17589,"rsi_14":40.35,"sma_20":3204.25,"sma_60":3086.5,"sma_120":3032.42},{"date":"2025-07-08","open":3180,"high":3280,"low":3135,"close":3265,"volume":41825,"rsi_14":55.56,"sma_20":3209.0,"sma_60":3096.58,"sma_120":3034.96},{"date":"2025-07-09","open":3230,"high":3275,"low":3200,"close":3220,"volume":44181,"rsi_14":48.75,"sma_20":3211.0,"sma_60":3107.33,"sma_120":3036.46},{"date":"2025-07-10","open":3255,"high":3285,"low":3195,"close":3285,"volume":31367,"rsi_14":61.18,"sma_20":3213.5,"sma_60":3116.0,"sma_120":3039.0},{"date":"2025-07-11","open":3295,"high":3305,"low":3250,"close":3270,"volume":23283,"rsi_14":66.67,"sma_20":3213.0,"sma_60":3124.08,"sma_120":3040.71},{"date":"2025-07-14","open":3270,"high":3285,"low":3230,"close":3275,"volume":20781,"rsi_14":61.19,"sma_20":3213.25,"sma_60":3130.83,"sma_120":3042.71},{"date":"2025-07-15","open":3240,"high":3280,"low":3235,"close":3255,"volume":9568,"rsi_14":55.88,"sma_20":3214.25,"sma_60":3135.58,"sma_120":3044.29},{"date":"2025-07-16","open":3260,"high":3320,"low":3220,"close":3270,"volume":49539,"rsi_14":61.19,"sma_20":3216.5,"sma_60":3140.75,"sma_120":3046.12},{"date":"2025-07-17","open":3300,"high":3315,"low":3255,"close":3285,"volume":27290,"rsi_14":62.86,"sma_20":3219.25,"sma_60":3146.08,"sma_120":3047.92},{"date":"2025-07-18","open":3285,"high":3300,"low":3235,"close":3270,"volume":30182,"rsi_14":61.11,"sma_20":3223.25,"sma_60":3151.58,"sma_120":3049.67},{"date":"2025-07-21","open":3270,"high":3295,"low":3235,"close":3275,"volume":14207,"rsi_14":63.38,"sma_20":3230.0,"sma_60":3157.33,"sma_120":3051.17},{"date":"2025-07-22","open":3275,"high":3300,"low":3245,"close":3275,"volume":28473,"rsi_14":64.29,"sma_20":3233.75,"sma_60":3163.58,"sma_120":3053.08},{"date":"2025-07-23","open":3275,"high":3275,"low":3210,"close":3245,"volume":11210,"rsi_14":57.53,"sma_20":3235.25,"sma_60":3167.33,"sma_120":3054.67},{"date":"2025-07-24","open":3245,"high":3275,"low":3210,"close":3230,"volume":18884,"rsi_14":52.78,"sma_20":3237.0,"sma_60":3171.0,"sma_120":3056.08},{"date":"2025-07-25","open":3245,"high":3280,"low":3215,"close":3280,"volume":15266,"rsi_14":63.16,"sma_20":3241.25,"sma_60":3175.42,"sma_120":3057.83},{"date":"2025-07-28","open":3275,"high":3280,"low":3245,"close":3275,"volume":10791,"rsi_14":51.67,"sma_20":3245.5,"sma_60":3179.17,"sma_120":3059.71},{"date":"2025-07-29","open":3240,"high":3345,"low":3210,"close":3255,"volume":16288,"rsi_14":56.36,"sma_20":3249.25,"sma_60":3182.42,"sma_120":3062.08},{"date":"2025-07-30","open":3270,"high":3270,"low":3240,"close":3260,"volume":9974,"rsi_14":44.19,"sma_20":3253.5,"sma_60":3184.92,"sma_120":3064.46},{"date":"2025-07-31","open":3260,"high":3265,"low":3235,"close":3260,"volume":14189,"rsi_14":47.5,"sma_20":3257.0,"sma_60":3186.92,"sma_120":3066.67},{"date":"2025-08-01","open":3260,"high":3270,"low":3125,"close":3190,"volume":22970,"rsi_14":33.96,"sma_20":3256.0,"sma_60":3187.58,"sma_120":3067.5},{"date":"2025-08-04","open":3190,"high":3195,"low":3120,"close":3190,"volume":6270,"rsi_14":36.73,"sma_20":3256.5,"sma_60":3188.33,"sma_120":3069.12},{"date":"2025-08-05","open":3170,"high":3230,"low":3155,"close":3180,"volume":9421,"rsi_14":31.25,"sma_20":3252.25,"sma_60":3189.17,"sma_120":3070.29},{"date":"2025-08-06","open":3180,"high":3255,"low":3135,"close":3210,"volume":13274,"rsi_14":35.29,"sma_20":3251.75,"sma_60":3190.83,"sma_120":3071.71},{"date":"2025-08-07","open":3170,"high":3210,"low":3150,"close":3185,"volume":11674,"rsi_14":33.96,"sma_20":3246.75,"sma_60":3191.5,"sma_120":3073.25},{"date":"2025-08-08","open":3190,"high":3190,"low":3130,"close":3190,"volume":13023,"rsi_14":33.96,"sma_20":3242.75,"sma_60":3192.33,"sma_120":3074.92},{"date":"2025-08-11","open":3190,"high":3190,"low":3125,"close":3180,"volume":29773,"rsi_14":32.73,"sma_20":3238.0,"sma_60":3192.92,"sma_120":3075.75},{"date":"2025-08-12","open":3155,"high":3185,"low":3140,"close":3165,"volume":8476,"rsi_14":34.62,"sma_20":3233.5,"sma_60":3193.33,"sma_120":3076.62},{"date":"2025-08-13","open":3130,"high":3195,"low":3130,"close":3195,"volume":28027,"rsi_14":43.64,"sma_20":3229.75,"sma_60":3194.67,"sma_120":3077.79},{"date":"2025-08-14","open":3185,"high":3250,"low":3135,"close":3200,"volume":27117,"rsi_14":32.61,"sma_20":3225.5,"sma_60":3196.5,"sma_120":3079.04},{"date":"2025-08-18","open":3195,"high":3250,"low":3140,"close":3210,"volume":28379,"rsi_14":36.17,"sma_20":3222.5,"sma_60":3198.33,"sma_120":3080.46},{"date":"2025-08-19","open":3210,"high":3210,"low":3125,"close":3125,"volume":26316,"rsi_14":28.33,"sma_20":3215.0,"sma_60":3198.5,"sma_120":3081.04},{"date":"2025-08-20","open":3100,"high":3200,"low":3095,"close":3195,"volume":39460,"rsi_14":41.1,"sma_20":3211.0,"sma_60":3200.25,"sma_120":3082.46},{"date":"2025-08-21","open":3200,"high":3270,"low":3090,"close":3150,"volume":36861,"rsi_14":36.59,"sma_20":3206.25,"sma_60":3202.08,"sma_120":3083.58},{"date":"2025-08-22","open":3150,"high":3155,"low":3055,"close":3110,"volume":24730,"rsi_14":39.47,"sma_20":3200.25,"sma_60":3203.42,"sma_120":3084.38},{"date":"2025-08-25","open":3160,"high":3160,"low":3055,"close":3100,"volume":19605,"rsi_14":38.46,"sma_20":3191.25,"sma_60":3204.08,"sma_120":3085.08},{"date":"2025-08-26","open":3100,"high":3115,"low":3005,"close":3045,"volume":34206,"rsi_14":34.48,"sma_20":3179.75,"sma_60":3203.42,"sma_120":3085.08},{"date":"2025-08-27","open":3095,"high":3095,"low":2980,"close":3010,"volume":25261,"rsi_14":27.27,"sma_20":3167.5,"sma_60":3202.25,"sma_120":3085.21},{"date":"2025-08-28","open":3010,"high":3010,"low":2945,"close":2985,"volume":30450,"rsi_14":27.27,"sma_20":3153.75,"sma_60":3200.5,"sma_120":3085.46},{"date":"2025-08-29","open":2985,"high":2990,"low":2940,"close":2960,"volume":32181,"rsi_14":25.0,"sma_20":3138.75,"sma_60":3197.92,"sma_120":3085.79},{"date":"2025-09-01","open":2940,"high":2945,"low":2870,"close":2930,"volume":33363,"rsi_14":23.96,"sma_20":3125.75,"sma_60":3194.83,"sma_120":3085.83},{"date":"2025-09-02","open":2910,"high":2945,"low":2890,"close":2915,"volume":11251,"rsi_14":23.96,"sma_20":3112.0,"sma_60":3190.92,"sma_120":3086.33},{"date":"2025-09-03","open":2895,"high":2940,"low":2870,"close":2870,"volume":18066,"rsi_14":17.17,"sma_20":3096.5,"sma_60":3185.92,"sma_120":3086.21},{"date":"2025-09-04","open":2850,"high":2885,"low":2825,"close":2835,"volume":39305,"rsi_14":15.24,"sma_20":3077.75,"sma_60":3180.17,"sma_120":3085.92},{"date":"2025-09-05","open":2845,"high":2900,"low":2825,"close":2895,"volume":11204,"rsi_14":22.61,"sma_20":3063.25,"sma_60":3174.5,"sma_120":3086.08},{"date":"2025-09-08","open":2900,"high":2900,"low":2795,"close":2825,"volume":32138,"rsi_14":23.21,"sma_20":3045.0,"sma_60":3166.92,"sma_120":3084.62},{"date":"2025-09-09","open":2810,"high":2825,"low":2765,"close":2775,"volume":26286,"rsi_14":11.11,"sma_20":3024.75,"sma_60":3158.67,"sma_120":3083.29},{"date":"2025-09-10","open":2775,"high":2835,"low":2765,"close":2825,"volume":72008,"rsi_14":20.18,"sma_20":3007.75,"sma_60":3151.83,"sma_120":3082.17},{"date":"2025-09-11","open":2825,"high":2865,"low":2795,"close":2825,"volume":8750,"rsi_14":21.78,"sma_20":2989.25,"sma_60":3145.17,"sma_120":3081.08},{"date":"2025-09-12","open":2830,"high":2855,"low":2790,"close":2805,"volume":24940,"rsi_14":21.36,"sma_20":2969.5,"sma_60":3138.08,"sma_120":3080.04},{"date":"2025-09-15","open":2835,"high":3570,"low":2805,"close":3165,"volume":4812713,"rsi_14":57.32,"sma_20":2967.25,"sma_60":3137.67,"sma_120":3082.0},{"date":"2025-09-16","open":3185,"high":3215,"low":3025,"close":3040,"volume":415068,"rsi_14":51.65,"sma_20":2963.0,"sma_60":3136.0,"sma_120":3083.0},{"date":"2025-09-17","open":3035,"high":3160,"low":3010,"close":3045,"volume":148902,"rsi_14":53.37,"sma_20":2955.5,"sma_60":3133.42,"sma_120":3083.62},{"date":"2025-09-18","open":3055,"high":3125,"low":3025,"close":3080,"volume":82882,"rsi_14":56.42,"sma_20":2951.75,"sma_60":3131.08,"sma_120":3084.79},{"date":"2025-09-19","open":3075,"high":3120,"low":3050,"close":3050,"volume":57574,"rsi_14":56.74,"sma_20":2948.75,"sma_60":3128.67,"sma_120":3085.96},{"date":"2025-09-22","open":3055,"high":3080,"low":2990,"close":3010,"volume":61904,"rsi_14":55.19,"sma_20":2944.25,"sma_60":3125.58,"sma_120":3087.33},{"date":"2025-09-23","open":2980,"high":3070,"low":2950,"close":3030,"volume":62357,"rsi_14":58.99,"sma_20":2943.5,"sma_60":3122.92,"sma_120":3088.88},{"date":"2025-09-24","open":3030,"high":3045,"low":2970,"close":3015,"volume":22991,"rsi_14":60.34,"sma_20":2943.75,"sma_60":3120.17,"sma_120":3090.29},{"date":"2025-09-25","open":2990,"high":3055,"low":2985,"close":3025,"volume":21658,"rsi_14":57.93,"sma_20":2945.75,"sma_60":3117.67,"sma_120":3091.79},{"date":"2025-09-26","open":3025,"high":3025,"low":2865,"close":2900,"volume":57858,"rsi_14":54.29,"sma_20":2942.75,"sma_60":3112.83,"sma_120":3092.29},{"date":"2025-09-29","open":2900,"high":2960,"low":2860,"close":2960,"volume":17879,"rsi_14":60.45,"sma_20":2944.25,"sma_60":3108.67,"sma_120":3093.25},{"date":"2025-09-30","open":2930,"high":2965,"low":2885,"close":2885,"volume":15868,"rsi_14":53.3,"sma_20":2942.75,"sma_60":3103.75,"sma_120":3095.12},{"date":"2025-10-01","open":2885,"high":2995,"low":2885,"close":2980,"volume":24887,"rsi_14":57.71,"sma_20":2948.25,"sma_60":3099.0,"sma_120":3097.79},{"date":"2025-10-02","open":2975,"high":3025,"low":2955,"close":2980,"volume":24510,"rsi_14":58.59,"sma_20":2955.25,"sma_60":3094.92,"sma_120":3101.12},{"date":"2025-10-10","open":2970,"high":2990,"low":2915,"close":2970,"volume":59409,"rsi_14":34.65,"sma_20":2959.0,"sma_60":3089.67,"sma_120":3102.83},{"date":"2025-10-13","open":2905,"high":2965,"low":2905,"close":2965,"volume":19724,"rsi_14":42.72,"sma_20":2966.0,"sma_60":3084.58,"sma_120":3104.33},{"date":"2025-10-14","open":2935,"high":2970,"low":2905,"close":2950,"volume":35369,"rsi_14":40.95,"sma_20":2974.75,"sma_60":3079.17,"sma_120":3105.0},{"date":"2025-10-15","open":2965,"high":3000,"low":2920,"close":2985,"volume":32086,"rsi_14":41.51,"sma_20":2982.75,"sma_60":3074.67,"sma_120":3105.12},{"date":"2025-10-16","open":2985,"high":2995,"low":2940,"close":2945,"volume":32515,"rsi_14":40.37,"sma_20":2988.75,"sma_60":3069.25,"sma_120":3105.0},{"date":"2025-10-17","open":2935,"high":2960,"low":2890,"close":2935,"volume":101491,"rsi_14":42.72,"sma_20":2995.25,"sma_60":3063.42,"sma_120":3104.75},{"date":"2025-10-20","open":2935,"high":3000,"low":2880,"close":2905,"volume":30018,"rsi_14":38.1,"sma_20":2982.25,"sma_60":3057.33,"sma_120":3104.46},{"date":"2025-10-21","open":2920,"high":2960,"low":2905,"close":2915,"volume":26843,"rsi_14":40.38,"sma_20":2976.0,"sma_60":3051.33,"sma_120":3104.33},{"date":"2025-10-22","open":2915,"high":2925,"low":2880,"close":2885,"volume":34939,"rsi_14":37.04,"sma_20":2968.0,"sma_60":3044.83,"sma_120":3104.21},{"date":"2025-10-23","open":2885,"high":2935,"low":2880,"close":2880,"volume":9592,"rsi_14":47.62,"sma_20":2958.25,"sma_60":3038.75,"sma_120":3103.04},{"date":"2025-10-24","open":2890,"high":2920,"low":2850,"close":2850,"volume":37741,"rsi_14":35.9,"sma_20":2948.25,"sma_60":3032.42,"sma_120":3101.71},{"date":"2025-10-27","open":2850,"high":2890,"low":2830,"close":2840,"volume":28481,"rsi_14":43.08,"sma_20":2939.75,"sma_60":3025.08,"sma_120":3100.25},{"date":"2025-10-28","open":2840,"high":2930,"low":2810,"close":2835,"volume":22045,"rsi_14":19.15,"sma_20":2930.0,"sma_60":3017.75,"sma_120":3098.46},{"date":"2025-10-29","open":2835,"high":2835,"low":2790,"close":2790,"volume":43859,"rsi_14":16.36,"sma_20":2918.75,"sma_60":3010.0,"sma_120":3096.21},{"date":"2025-10-30","open":2790,"high":2810,"low":2760,"close":2775,"volume":40339,"rsi_14":15.79,"sma_20":2906.25,"sma_60":3001.92,"sma_120":3093.42},{"date":"2025-10-31","open":2720,"high":2790,"low":2710,"close":2760,"volume":29841,"rsi_14":15.25,"sma_20":2899.25,"sma_60":2993.58,"sma_120":3090.25},{"date":"2025-11-03","open":2770,"high":2785,"low":2730,"close":2740,"volume":45809,"rsi_14":15.0,"sma_20":2888.25,"sma_60":2986.08,"sma_120":3086.83},{"date":"2025-11-04","open":2720,"high":2735,"low":2695,"close":2735,"volume":36165,"rsi_14":3.7,"sma_20":2880.75,"sma_60":2978.5,"sma_120":3083.42},{"date":"2025-11-05","open":2735,"high":2735,"low":2565,"close":2605,"volume":77082,"rsi_14":2.78,"sma_20":2862.0,"sma_60":2968.92,"sma_120":3079.04},{"date":"2025-11-06","open":2650,"high":3040,"low":2605,"close":2790,"volume":538103,"rsi_14":36.45,"sma_20":2852.75,"sma_60":2961.92,"sma_120":3076.38},{"date":"2025-11-07","open":2700,"high":2815,"low":2700,"close":2715,"volume":74916,"rsi_14":33.62,"sma_20":2840.0,"sma_60":2954.08,"sma_120":3072.79},{"date":"2025-11-10","open":2730,"high":2855,"low":2730,"close":2850,"volume":32667,"rsi_14":45.39,"sma_20":2834.25,"sma_60":2948.42,"sma_120":3070.38},{"date":"2025-11-11","open":2805,"high":2855,"low":2760,"close":2785,"volume":24944,"rsi_14":43.24,"sma_20":2826.0,"sma_60":2941.83,"sma_120":3067.38},{"date":"2025-11-12","open":2755,"high":2835,"low":2755,"close":2820,"volume":9846,"rsi_14":46.1,"sma_20":2817.75,"sma_60":2936.08,"sma_120":3064.71},{"date":"2025-11-13","open":2820,"high":2820,"low":2775,"close":2800,"volume":12074,"rsi_14":46.71,"sma_20":2810.5,"sma_60":2929.5,"sma_120":3062.08},{"date":"2025-11-14","open":2810,"high":2840,"low":2750,"close":2795,"volume":19258,"rsi_14":47.02,"sma_20":2803.5,"sma_60":2922.75,"sma_120":3059.62},{"date":"2025-11-17","open":2795,"high":2825,"low":2770,"close":2780,"volume":19184,"rsi_14":46.41,"sma_20":2797.25,"sma_60":2915.58,"sma_120":3056.96},{"date":"2025-11-18","open":2790,"high":2795,"low":2710,"close":2750,"volume":15430,"rsi_14":47.33,"sma_20":2789.0,"sma_60":2909.33,"sma_120":3053.92},{"date":"2025-11-19","open":2755,"high":2755,"low":2665,"close":2695,"volume":11967,"rsi_14":44.94,"sma_20":2779.5,"sma_60":2901.0,"sma_120":3050.62},{"date":"2025-11-20","open":2675,"high":2750,"low":2650,"close":2725,"volume":16003,"rsi_14":47.83,"sma_20":2771.75,"sma_60":2893.92,"sma_120":3048.0},{"date":"2025-11-21","open":2690,"high":2725,"low":2660,"close":2695,"volume":29038,"rsi_14":47.24,"sma_20":2764.0,"sma_60":2887.0,"sma_120":3045.21},{"date":"2025-11-24","open":2705,"high":2950,"low":2705,"close":2860,"volume":104445,"rsi_14":56.41,"sma_20":2765.0,"sma_60":2883.0,"sma_120":3043.54},{"date":"2025-11-25","open":2875,"high":3125,"low":2865,"close":3025,"volume":302684,"rsi_14":70.79,"sma_20":2774.5,"sma_60":2882.67,"sma_120":3043.04},{"date":"2025-11-26","open":3025,"high":3125,"low":3000,"close":3020,"volume":69764,"rsi_14":63.86,"sma_20":2786.0,"sma_60":2882.83,"sma_120":3042.54},{"date":"2025-11-27","open":3035,"high":3090,"low":2900,"close":3025,"volume":43391,"rsi_14":70.39,"sma_20":2798.5,"sma_60":2883.5,"sma_120":3042.0},{"date":"2025-11-28","open":3025,"high":3070,"low":2990,"close":3050,"volume":23177,"rsi_14":65.38,"sma_20":2813.0,"sma_60":2885.0,"sma_120":3041.46},{"date":"2025-12-01","open":3070,"high":3070,"low":3015,"close":3035,"volume":15432,"rsi_14":70.83,"sma_20":2827.75,"sma_60":2886.75,"sma_120":3040.79},{"date":"2025-12-02","open":3010,"high":3185,"low":2980,"close":3115,"volume":60726,"rsi_14":72.87,"sma_20":2846.75,"sma_60":2890.08,"sma_120":3040.5},{"date":"2025-12-03","open":3165,"high":3260,"low":3090,"close":3230,"volume":129307,"rsi_14":79.05,"sma_20":2878.0,"sma_60":2896.08,"sma_120":3041.0},{"date":"2025-12-04","open":3230,"high":3370,"low":3185,"close":3330,"volume":115505,"rsi_14":82.04,"sma_20":2905.0,"sma_60":2904.33,"sma_120":3042.25},{"date":"2025-12-05","open":3295,"high":3360,"low":3200,"close":3250,"volume":48204,"rsi_14":76.11,"sma_20":2931.75,"sma_60":2910.25,"sma_120":3042.38},{"date":"2025-12-08","open":3260,"high":3365,"low":3210,"close":3350,"volume":72733,"rsi_14":80.93,"sma_20":2956.75,"sma_60":2919.0,"sma_120":3042.96},{"date":"2025-12-09","open":3350,"high":3365,"low":3265,"close":3300,"volume":39410,"rsi_14":81.35,"sma_20":2982.5,"sma_60":2927.75,"sma_120":3043.21},{"date":"2025-12-10","open":3300,"high":3350,"low":3240,"close":3255,"volume":23301,"rsi_14":77.04,"sma_20":3004.25,"sma_60":2934.92,"sma_120":3043.38},{"date":"2025-12-11","open":3335,"high":3335,"low":3200,"close":3255,"volume":26164,"rsi_14":79.47,"sma_20":3027.0,"sma_60":2942.08,"sma_120":3043.62},{"date":"2025-12-12","open":3260,"high":3260,"low":3175,"close":3205,"volume":17079,"rsi_14":70.66,"sma_20":3047.5,"sma_60":2948.75,"sma_120":3043.42},{"date":"2025-12-15","open":3205,"high":3360,"low":3170,"close":3280,"volume":28125,"rsi_14":67.11,"sma_20":3072.5,"sma_60":2950.67,"sma_120":3044.17},{"date":"2025-12-16","open":3380,"high":3410,"low":3210,"close":3290,"volume":59465,"rsi_14":68.0,"sma_20":3099.5,"sma_60":2954.83,"sma_120":3045.42},{"date":"2025-12-17","open":3340,"high":3450,"low":3290,"close":3430,"volume":110334,"rsi_14":72.88,"sma_20":3136.25,"sma_60":2961.25,"sma_120":3047.33},{"date":"2025-12-18","open":3430,"high":3430,"low":3270,"close":3320,"volume":59617,"rsi_14":63.92,"sma_20":3166.0,"sma_60":2965.33,"sma_120":3048.21},{"date":"2025-12-19","open":3330,"high":3480,"low":3260,"close":3445,"volume":62745,"rsi_14":68.98,"sma_20":3203.5,"sma_60":2971.92,"sma_120":3050.29},{"date":"2025-12-22","open":3445,"high":3555,"low":3420,"close":3465,"volume":103058,"rsi_14":67.16,"sma_20":3233.75,"sma_60":2979.5,"sma_120":3052.54},{"date":"2025-12-23","open":3440,"high":3505,"low":3420,"close":3490,"volume":50566,"rsi_14":63.98,"sma_20":3257.0,"sma_60":2987.17,"sma_120":3055.04},{"date":"2025-12-24","open":3500,"high":3585,"low":3475,"close":3555,"volume":80156,"rsi_14":62.57,"sma_20":3283.75,"sma_60":2996.17,"sma_120":3058.17},{"date":"2025-12-26","open":3520,"high":3700,"low":3520,"close":3610,"volume":192082,"rsi_14":70.69,"sma_20":3313.0,"sma_60":3005.92,"sma_120":3061.79},{"date":"2025-12-29","open":3600,"high":3610,"low":3440,"close":3440,"volume":76687,"rsi_14":54.79,"sma_20":3332.5,"sma_60":3014.92,"sma_120":3063.88},{"date":"2025-12-30","open":3415,"high":3465,"low":3370,"close":3400,"volume":35254,"rsi_14":55.38,"sma_20":3350.75,"sma_60":3022.25,"sma_120":3065.46},{"date":"2026-01-02","open":3400,"high":3470,"low":3195,"close":3290,"volume":94188,"rsi_14":51.76,"sma_20":3359.5,"sma_60":3029.0,"sma_120":3066.38},{"date":"2026-01-05","open":3290,"high":3335,"low":3180,"close":3200,"volume":60921,"rsi_14":47.47,"sma_20":3358.0,"sma_60":3032.67,"sma_120":3065.83},{"date":"2026-01-06","open":3200,"high":3272,"low":3170,"close":3180,"volume":67224,"rsi_14":48.82,"sma_20":3350.5,"sma_60":3036.08,"sma_120":3065.5},{"date":"2026-01-07","open":3180,"high":3305,"low":3085,"close":3120,"volume":75379,"rsi_14":42.31,"sma_20":3344.0,"sma_60":3038.58,"sma_120":3064.12},{"date":"2026-01-08","open":3095,"high":3105,"low":3035,"close":3055,"volume":38314,"rsi_14":39.27,"sma_20":3329.25,"sma_60":3040.08,"sma_120":3062.33},{"date":"2026-01-09","open":3055,"high":3300,"low":3055,"close":3130,"volume":30413,"rsi_14":35.44,"sma_20":3320.75,"sma_60":3043.08,"sma_120":3061.12},{"date":"2026-01-12","open":3180,"high":3180,"low":3035,"close":3075,"volume":37888,"rsi_14":37.44,"sma_20":3311.75,"sma_60":3044.58,"sma_120":3059.62},{"date":"2026-01-13","open":3075,"high":3135,"low":3075,"close":3075,"volume":15581,"rsi_14":28.24,"sma_20":3302.75,"sma_60":3046.75,"sma_120":3058.0},{"date":"2026-01-14","open":3075,"high":3190,"low":3075,"close":3140,"volume":23773,"rsi_14":31.84,"sma_20":3299.5,"sma_60":3050.17,"sma_120":3056.79},{"date":"2026-01-15","open":3140,"high":3195,"low":3040,"close":3060,"volume":37499,"rsi_14":27.37,"sma_20":3288.5,"sma_60":3052.75,"sma_120":3055.04},{"date":"2026-01-16","open":3060,"high":3070,"low":3035,"close":3035,"volume":26406,"rsi_14":16.37,"sma_20":3256.0,"sma_60":3057.25,"sma_120":3053.04},{"date":"2026-01-19","open":3050,"high":3130,"low":3015,"close":3025,"volume":35892,"rsi_14":20.14,"sma_20":3241.25,"sma_60":3059.67,"sma_120":3050.96},{"date":"2026-01-20","open":3030,"high":3155,"low":3000,"close":3045,"volume":41364,"rsi_14":23.7,"sma_20":3221.25,"sma_60":3062.92,"sma_120":3049.29},{"date":"2026-01-21","open":3045,"high":3180,"low":3010,"close":3020,"volume":22087,"rsi_14":27.12,"sma_20":3199.0,"sma_60":3065.92,"sma_120":3047.54},{"date":"2026-01-22","open":3025,"high":3100,"low":2995,"close":3045,"volume":41299,"rsi_14":35.24,"sma_20":3176.75,"sma_60":3069.42,"sma_120":3045.58},{"date":"2026-01-23","open":3045,"high":3050,"low":2970,"close":3005,"volume":47320,"rsi_14":33.94,"sma_20":3149.25,"sma_60":3073.0,"sma_120":3043.33},{"date":"2026-01-26","open":3005,"high":3050,"low":2955,"close":3050,"volume":29271,"rsi_14":43.4,"sma_20":3121.25,"sma_60":3077.58,"sma_120":3041.62},{"date":"2026-01-27","open":3025,"high":3025,"low":2960,"close":2980,"volume":45633,"rsi_14":42.99,"sma_20":3098.25,"sma_60":3081.25,"sma_120":3039.29},{"date":"2026-01-28","open":2975,"high":3075,"low":2960,"close":2960,"volume":47569,"rsi_14":32.29,"sma_20":3076.25,"sma_60":3084.92,"sma_120":3036.79},{"date":"2026-01-29","open":2960,"high":3000,"low":2915,"close":2965,"volume":38459,"rsi_14":37.21,"sma_20":3060.0,"sma_60":3088.75,"sma_120":3034.92},{"date":"2026-01-30","open":3000,"high":3000,"low":2930,"close":2950,"volume":27579,"rsi_14":35.96,"sma_20":3047.5,"sma_60":3094.5,"sma_120":3032.92},{"date":"2026-02-02","open":2985,"high":2985,"low":2910,"close":2970,"volume":58585,"rsi_14":28.75,"sma_20":3037.0,"sma_60":3097.5,"sma_120":3031.17},{"date":"2026-02-03","open":2970,"high":3195,"low":2950,"close":3195,"volume":87296,"rsi_14":62.39,"sma_20":3040.75,"sma_60":3105.5,"sma_120":3031.04},{"date":"2026-02-04","open":3195,"high":3225,"low":3090,"close":3170,"volume":39933,"rsi_14":62.39,"sma_20":3046.5,"sma_60":3107.75,"sma_120":3030.92},{"date":"2026-02-05","open":3170,"high":3210,"low":3050,"close":3055,"volume":19383,"rsi_14":51.52,"sma_20":3042.75,"sma_60":3111.17,"sma_120":3029.79},{"date":"2026-02-06","open":3030,"high":3045,"low":2930,"close":2960,"volume":37382,"rsi_14":45.64,"sma_20":3037.0,"sma_60":3114.08,"sma_120":3027.96},{"date":"2026-02-09","open":2965,"high":3070,"low":2965,"close":2965,"volume":11493,"rsi_14":44.52,"sma_20":3031.5,"sma_60":3116.5,"sma_120":3026.29},{"date":"2026-02-10","open":2945,"high":3005,"low":2945,"close":2975,"volume":11515,"rsi_14":46.85,"sma_20":3023.25,"sma_60":3119.42,"sma_120":3024.46},{"date":"2026-02-11","open":3010,"high":3030,"low":2965,"close":2965,"volume":87393,"rsi_14":44.29,"sma_20":3018.5,"sma_60":3122.25,"sma_120":3022.5},{"date":"2026-02-12","open":2975,"high":3040,"low":2960,"close":3015,"volume":27895,"rsi_14":50.7,"sma_20":3017.5,"sma_60":3126.17,"sma_120":3020.88},{"date":"2026-02-13","open":3015,"high":3015,"low":2950,"close":2970,"volume":24488,"rsi_14":44.37,"sma_20":3014.25,"sma_60":3129.83,"sma_120":3019.58},{"date":"2026-02-19","open":2965,"high":2995,"low":2945,"close":2965,"volume":32117,"rsi_14":48.84,"sma_20":3011.25,"sma_60":3134.33,"sma_120":3017.67},{"date":"2026-02-20","open":2965,"high":2995,"low":2945,"close":2950,"volume":23818,"rsi_14":49.22,"sma_20":3006.5,"sma_60":3138.08,"sma_120":3016.0},{"date":"2026-02-23","open":2995,"high":3030,"low":2960,"close":3030,"volume":31690,"rsi_14":54.55,"sma_20":3007.0,"sma_60":3143.67,"sma_120":3015.33},{"date":"2026-02-24","open":3030,"high":3035,"low":2970,"close":3030,"volume":14732,"rsi_14":55.71,"sma_20":3006.25,"sma_60":3146.5,"sma_120":3014.75},{"date":"2026-02-25","open":3015,"high":3040,"low":2985,"close":3010,"volume":25183,"rsi_14":52.86,"sma_20":3006.5,"sma_60":3146.25,"sma_120":3014.46},{"date":"2026-02-26","open":3010,"high":3065,"low":2965,"close":2990,"volume":63834,"rsi_14":29.29,"sma_20":3003.5,"sma_60":3145.92,"sma_120":3014.71},{"date":"2026-02-27","open":2990,"high":2990,"low":2935,"close":2935,"volume":54528,"rsi_14":27.62,"sma_20":3001.25,"sma_60":3144.25,"sma_120":3013.88},{"date":"2026-03-03","open":2915,"high":2915,"low":2835,"close":2865,"volume":57036,"rsi_14":30.21,"sma_20":2996.5,"sma_60":3141.17,"sma_120":3013.08},{"date":"2026-03-04","open":2835,"high":2835,"low":2505,"close":2560,"volume":97938,"rsi_14":21.01,"sma_20":2976.25,"sma_60":3133.25,"sma_120":3010.0},{"date":"2026-03-05","open":2605,"high":2820,"low":2605,"close":2700,"volume":31895,"rsi_14":33.94,"sma_20":2963.75,"sma_60":3126.33,"sma_120":3008.21},{"date":"2026-03-06","open":2720,"high":2785,"low":2605,"close":2755,"volume":12928,"rsi_14":37.36,"sma_20":2953.0,"sma_60":3118.42,"sma_120":3007.25},{"date":"2026-03-09","open":2825,"high":2825,"low":2560,"close":2635,"volume":39125,"rsi_14":33.16,"sma_20":2925.0,"sma_60":3106.83,"sma_120":3005.58},{"date":"2026-03-10","open":2780,"high":2780,"low":2625,"close":2655,"volume":41284,"rsi_14":31.05,"sma_20":2899.25,"sma_60":3096.92,"sma_120":3003.58},{"date":"2026-03-11","open":2655,"high":2785,"low":2655,"close":2720,"volume":41984,"rsi_14":37.11,"sma_20":2882.5,"sma_60":3086.42,"sma_120":3002.71},{"date":"2026-03-12","open":2720,"high":2785,"low":2655,"close":2665,"volume":26880,"rsi_14":35.29,"sma_20":2867.75,"sma_60":3075.83,"sma_120":3001.79},{"date":"2026-03-13","open":2700,"high":2725,"low":2645,"close":2715,"volume":5466,"rsi_14":38.86,"sma_20":2855.25,"sma_60":3066.83,"sma_120":3000.88},{"date":"2026-03-16","open":2695,"high":2725,"low":2655,"close":2660,"volume":13690,"rsi_14":32.04,"sma_20":2839.5,"sma_60":3054.08,"sma_120":3001.42},{"date":"2026-03-17","open":2655,"high":2750,"low":2650,"close":2690,"volume":14567,"rsi_14":33.96,"sma_20":2825.75,"sma_60":3048.33,"sma_120":2998.54},{"date":"2026-03-18","open":2670,"high":2830,"low":2670,"close":2780,"volume":11700,"rsi_14":39.82,"sma_20":2814.0,"sma_60":3040.0,"sma_120":2995.33},{"date":"2026-03-19","open":2780,"high":2785,"low":2715,"close":2755,"volume":8442,"rsi_14":39.65,"sma_20":2803.25,"sma_60":3031.08,"sma_120":2992.96},{"date":"2026-03-20","open":2750,"high":2890,"low":2710,"close":2850,"volume":38154,"rsi_14":46.38,"sma_20":2797.5,"sma_60":3021.42,"sma_120":2991.33},{"date":"2026-03-23","open":2840,"high":2840,"low":2690,"close":2690,"volume":27391,"rsi_14":43.08,"sma_20":2784.5,"sma_60":3010.92,"sma_120":2988.12},{"date":"2026-03-24","open":2700,"high":2740,"low":2635,"close":2690,"volume":32743,"rsi_14":56.77,"sma_20":2767.5,"sma_60":2998.33,"sma_120":2985.12},{"date":"2026-03-25","open":2690,"high":2765,"low":2655,"close":2690,"volume":29286,"rsi_14":49.39,"sma_20":2750.5,"sma_60":2985.42,"sma_120":2982.46},{"date":"2026-03-26","open":2690,"high":2745,"low":2670,"close":2675,"volume":16334,"rsi_14":44.87,"sma_20":2733.75,"sma_60":2971.83,"sma_120":2979.5},{"date":"2026-03-27","open":2675,"high":2770,"low":2660,"close":2690,"volume":16352,"rsi_14":54.07,"sma_20":2718.75,"sma_60":2957.42,"sma_120":2976.79},{"date":"2026-03-30","open":2680,"high":2685,"low":2600,"close":2610,"volume":12372,"rsi_14":46.94,"sma_20":2702.5,"sma_60":2940.75,"sma_120":2973.33},{"date":"2026-03-31","open":2610,"high":2670,"low":2545,"close":2575,"volume":78018,"rsi_14":39.72,"sma_20":2688.0,"sma_60":2926.33,"sma_120":2970.62},{"date":"2026-04-01","open":2590,"high":2660,"low":2590,"close":2650,"volume":13709,"rsi_14":48.97,"sma_20":2692.5,"sma_60":2913.83,"sma_120":2968.04},{"date":"2026-04-02","open":2650,"high":2670,"low":2525,"close":2525,"volume":22310,"rsi_14":38.12,"sma_20":2683.75,"sma_60":2901.08,"sma_120":2965.04},{"date":"2026-04-03","open":2620,"high":2630,"low":2510,"close":2570,"volume":17013,"rsi_14":44.3,"sma_20":2674.5,"sma_60":2890.58,"sma_120":2961.62},{"date":"2026-04-06","open":2580,"high":2580,"low":2500,"close":2520,"volume":16173,"rsi_14":39.51,"sma_20":2668.75,"sma_60":2879.58,"sma_120":2957.83},{"date":"2026-04-07","open":2530,"high":2550,"low":2455,"close":2490,"volume":29965,"rsi_14":30.67,"sma_20":2660.5,"sma_60":2869.08,"sma_120":2953.83},{"date":"2026-04-08","open":2500,"high":2580,"low":2500,"close":2580,"volume":25276,"rsi_14":39.26,"sma_20":2653.5,"sma_60":2861.17,"sma_120":2950.62},{"date":"2026-04-09","open":2560,"high":2560,"low":2475,"close":2485,"volume":26732,"rsi_14":27.61,"sma_20":2644.5,"sma_60":2850.42,"sma_120":2946.75},{"date":"2026-04-10","open":2515,"high":2600,"low":2510,"close":2600,"volume":30663,"rsi_14":44.16,"sma_20":2638.75,"sma_60":2842.5,"sma_120":2943.54},{"date":"2026-04-13","open":2590,"high":2635,"low":2530,"close":2635,"volume":14836,"rsi_14":46.58,"sma_20":2637.5,"sma_60":2835.17,"sma_120":2940.96},{"date":"2026-04-14","open":2635,"high":2770,"low":2610,"close":2745,"volume":68835,"rsi_14":53.01,"sma_20":2640.25,"sma_60":2828.58,"sma_120":2939.38},{"date":"2026-04-15","open":2745,"high":2875,"low":2715,"close":2775,"volume":31856,"rsi_14":55.38,"sma_20":2640.0,"sma_60":2823.83,"sma_120":2938.29},{"date":"2026-04-16","open":2775,"high":2970,"low":2775,"close":2860,"volume":93169,"rsi_14":58.5,"sma_20":2645.25,"sma_60":2820.92,"sma_120":2937.83},{"date":"2026-04-17","open":2920,"high":2920,"low":2765,"close":2790,"volume":31801,"rsi_14":59.09,"sma_20":2642.25,"sma_60":2817.0,"sma_120":2937.04},{"date":"2026-04-20","open":2800,"high":2900,"low":2770,"close":2830,"volume":33206,"rsi_14":62.81,"sma_20":2649.25,"sma_60":2813.42,"sma_120":2936.62},{"date":"2026-04-21","open":2820,"high":2855,"low":2775,"close":2825,"volume":23376,"rsi_14":59.46,"sma_20":2656.0,"sma_60":2810.17,"sma_120":2936.42},{"date":"2026-04-22","open":2755,"high":2890,"low":2750,"close":2850,"volume":18697,"rsi_14":69.7,"sma_20":2664.0,"sma_60":2806.92,"sma_120":2936.5},{"date":"2026-04-23","open":2850,"high":2885,"low":2820,"close":2880,"volume":19919,"rsi_14":69.14,"sma_20":2674.25,"sma_60":2804.83,"sma_120":2936.88},{"date":"2026-04-24","open":2890,"high":2920,"low":2840,"close":2870,"volume":19789,"rsi_14":72.73,"sma_20":2683.25,"sma_60":2801.83,"sma_120":2937.54},{"date":"2026-04-27","open":2870,"high":2930,"low":2870,"close":2915,"volume":23316,"rsi_14":77.07,"sma_20":2698.5,"sma_60":2800.75,"sma_120":2938.71},{"date":"2026-04-28","open":2895,"high":2970,"low":2880,"close":2935,"volume":26620,"rsi_14":74.83,"sma_20":2716.5,"sma_60":2800.33,"sma_120":2940.17},{"date":"2026-04-29","open":2925,"high":2960,"low":2900,"close":2950,"volume":11425,"rsi_14":86.61,"sma_20":2731.5,"sma_60":2800.08,"sma_120":2944.42},{"date":"2026-04-30","open":2950,"high":2950,"low":2895,"close":2920,"volume":13689,"rsi_14":71.6,"sma_20":2804.5,"sma_60":2662.67,"sma_120":2717.92},{"date":"2026-05-04","open":2920,"high":2975,"low":2785,"close":2805,"volume":43076,"rsi_14":63.49,"sma_20":2763.0,"sma_60":2796.83,"sma_120":2945.12},{"date":"2026-05-06","open":2870,"high":3585,"low":2735,"close":2955,"volume":1760509,"rsi_14":65.67,"sma_20":2784.75,"sma_60":2792.83,"sma_120":2946.5},{"date":"2026-05-07","open":2955,"high":3100,"low":2925,"close":3050,"volume":1684204,"rsi_14":68.71,"sma_20":2812.75,"sma_60":2790.83,"sma_120":2949.29},{"date":"2026-05-08","open":2970,"high":3155,"low":2970,"close":3075,"volume":143394,"rsi_14":65.93,"sma_20":2837.5,"sma_60":2791.17,"sma_120":2951.17},{"date":"2026-05-11","open":3135,"high":3135,"low":2950,"close":3055,"volume":100668,"rsi_14":71.2,"sma_20":2866.0,"sma_60":2792.75,"sma_120":2953.42},{"date":"2026-05-12","open":3095,"high":3255,"low":2985,"close":3210,"volume":345687,"rsi_14":75.68,"sma_20":2896.5,"sma_60":2796.83,"sma_120":2956.67},{"date":"2026-05-13","open":3210,"high":3260,"low":3025,"close":3230,"volume":189172,"rsi_14":76.82,"sma_20":2926.25,"sma_60":2801.08,"sma_120":2960.25},{"date":"2026-05-14","open":3230,"high":3230,"low":3045,"close":3110,"volume":96296,"rsi_14":65.29,"sma_20":2944.5,"sma_60":2803.5,"sma_120":2962.88},{"date":"2026-05-15","open":3110,"high":3200,"low":3010,"close":3020,"volume":84232,"rsi_14":57.69,"sma_20":2956.75,"sma_60":2803.58,"sma_120":2964.88},{"date":"2026-05-18","open":2980,"high":3020,"low":2815,"close":2815,"volume":92809,"rsi_14":47.51,"sma_20":2954.5,"sma_60":2801.0,"sma_120":2965.42},{"date":"2026-05-19","open":2840,"high":2900,"low":2760,"close":2810,"volume":70231,"rsi_14":45.07,"sma_20":2955.5,"sma_60":2798.42,"sma_120":2966.38},{"date":"2026-05-20","open":2770,"high":2845,"low":2700,"close":2775,"volume":95249,"rsi_14":42.59,"sma_20":2952.75,"sma_60":2795.5,"sma_120":2966.79},{"date":"2026-05-21","open":2785,"high":2915,"low":2715,"close":2735,"volume":38881,"rsi_14":40.27,"sma_20":2948.25,"sma_60":2790.58,"sma_120":2967.12},{"date":"2026-05-22","open":2745,"high":2825,"low":2680,"close":2795,"volume":50971,"rsi_14":44.49,"sma_20":2945.5,"sma_60":2786.67,"sma_120":2966.58},{"date":"2026-05-26","open":2885,"high":2885,"low":2660,"close":2660,"volume":55776,"rsi_14":43.72,"sma_20":2934.5,"sma_60":2780.83,"sma_120":2963.54},{"date":"2026-05-27","open":2660,"high":2715,"low":2560,"close":2560,"volume":85052,"rsi_14":32.13,"sma_20":2919.0,"sma_60":2773.67,"sma_120":2959.71},{"date":"2026-05-28","open":2560,"high":2675,"low":2510,"close":2650,"volume":32311,"rsi_14":31.82,"sma_20":2905.75,"sma_60":2768.92,"sma_120":2956.58},{"date":"2026-05-29","open":2650,"high":2650,"low":2510,"close":2620,"volume":67862,"rsi_14":29.41,"sma_20":2890.0,"sma_60":2764.83,"sma_120":2953.0},{"date":"2026-06-01","open":2610,"high":2610,"low":2405,"close":2490,"volume":98141,"rsi_14":26.75,"sma_20":2867.0,"sma_60":2763.67,"sma_120":2948.46},{"date":"2026-06-02","open":2405,"high":2545,"low":2365,"close":2545,"volume":61957,"rsi_14":20.18,"sma_20":2848.25,"sma_60":2761.08,"sma_120":2943.71},{"date":"2026-06-04","open":2500,"high":2655,"low":2455,"close":2655,"volume":41539,"rsi_14":26.14,"sma_20":2840.75,"sma_60":2759.42,"sma_120":2938.92},{"date":"2026-06-05","open":2600,"high":2630,"low":2415,"close":2510,"volume":33975,"rsi_14":25.61,"sma_20":2818.5,"sma_60":2757.33,"sma_120":2932.08},{"date":"2026-06-08","open":2320,"high":2510,"low":2320,"close":2495,"volume":53814,"rsi_14":27.27,"sma_20":2790.75,"sma_60":2754.67,"sma_120":2925.79},{"date":"2026-06-09","open":2380,"high":2500,"low":2380,"close":2420,"volume":27496,"rsi_14":30.73,"sma_20":2758.0,"sma_60":2749.67,"sma_120":2918.04},{"date":"2026-06-10","open":2400,"high":2500,"low":2355,"close":2500,"volume":30200,"rsi_14":35.91,"sma_20":2730.25,"sma_60":2746.92,"sma_120":2911.38},{"date":"2026-06-11","open":2480,"high":2720,"low":2435,"close":2705,"volume":49490,"rsi_14":47.24,"sma_20":2705.0,"sma_60":2746.75,"sma_120":2906.79},{"date":"2026-06-12","open":2700,"high":2750,"low":2615,"close":2655,"volume":46247,"rsi_14":46.88,"sma_20":2676.25,"sma_60":2746.67,"sma_120":2901.79},{"date":"2026-06-15","open":2665,"high":2725,"low":2635,"close":2700,"volume":18974,"rsi_14":46.25,"sma_20":2655.75,"sma_60":2746.83,"sma_120":2897.58},{"date":"2026-06-16","open":2670,"high":2805,"low":2670,"close":2770,"volume":47516,"rsi_14":54.58,"sma_20":2643.25,"sma_60":2746.67,"sma_120":2893.33},{"date":"2026-06-17","open":2800,"high":2845,"low":2645,"close":2690,"volume":48067,"rsi_14":64.52,"sma_20":2651.25,"sma_60":2751.17,"sma_120":2854.29},{"date":"2026-06-18","open":2695,"high":2810,"low":2690,"close":2755,"volume":40344,"rsi_14":54.55,"sma_20":2634.25,"sma_60":2744.0,"sma_120":2882.71},{"date":"2026-06-19","open":2755,"high":2805,"low":2620,"close":2765,"volume":43684,"rsi_14":56.39,"sma_20":2633.75,"sma_60":2745.25,"sma_120":2878.08},{"date":"2026-06-22","open":2730,"high":2730,"low":2530,"close":2625,"volume":49446,"rsi_14":55.9,"sma_20":2628.25,"sma_60":2744.17,"sma_120":2871.25},{"date":"2026-06-23","open":2580,"high":2650,"low":2530,"close":2555,"volume":52976,"rsi_14":50.43,"sma_20":2616.25,"sma_60":2741.92,"sma_120":2863.67},{"date":"2026-06-24","open":2530,"high":2695,"low":2530,"close":2555,"volume":14724,"rsi_14":45.24,"sma_20":2611.0,"sma_60":2739.92,"sma_120":2855.88},{"date":"2026-06-25","open":2545,"high":2615,"low":2540,"close":2560,"volume":17282,"rsi_14":52.75,"sma_20":2611.0,"sma_60":2737.75,"sma_120":2847.58},{"date":"2026-06-26","open":2560,"high":2690,"low":2495,"close":2545,"volume":33055,"rsi_14":52.75,"sma_20":2605.75,"sma_60":2736.67,"sma_120":2838.71},{"date":"2026-06-29","open":2345,"high":2700,"low":2345,"close":2650,"volume":17736,"rsi_14":62.23,"sma_20":2607.25,"sma_60":2737.92,"sma_120":2832.12},{"date":"2026-06-30","open":2650,"high":2780,"low":2650,"close":2670,"volume":9704,"rsi_14":59.66,"sma_20":2616.25,"sma_60":2738.25,"sma_120":2826.04},{"date":"2026-07-01","open":2650,"high":2695,"low":2490,"close":2580,"volume":7299,"rsi_14":41.83,"sma_20":2618.0,"sma_60":2739.17,"sma_120":2820.12},{"date":"2026-07-02","open":2580,"high":2685,"low":2460,"close":2460,"volume":9032,"rsi_14":38.32,"sma_20":2608.25,"sma_60":2737.33,"sma_120":2813.96},{"date":"2026-07-03","open":2460,"high":2500,"low":2410,"close":2460,"volume":10845,"rsi_14":34.81,"sma_20":2605.75,"sma_60":2736.33,"sma_120":2807.96},{"date":"2026-07-06","open":2435,"high":2525,"low":2405,"close":2520,"volume":12553,"rsi_14":33.97,"sma_20":2607.0,"sma_60":2736.83,"sma_120":2802.96},{"date":"2026-07-07","open":2415,"high":2590,"low":2415,"close":2490,"volume":19303,"rsi_14":36.3,"sma_20":2610.5,"sma_60":2735.33,"sma_120":2798.25},{"date":"2026-07-08","open":2470,"high":2490,"low":2330,"close":2395,"volume":15842,"rsi_14":26.32,"sma_20":2605.25,"sma_60":2733.83,"sma_120":2792.12},{"date":"2026-07-09","open":2450,"high":2450,"low":2345,"close":2375,"volume":12729,"rsi_14":24.68,"sma_20":2588.75,"sma_60":2730.08,"sma_120":2786.29},{"date":"2026-07-10","open":2335,"high":2470,"low":2335,"close":2410,"volume":20891,"rsi_14":33.83,"sma_20":2576.5,"sma_60":2726.33,"sma_120":2780.75},{"date":"2026-07-13","open":2405,"high":2565,"low":2345,"close":2370,"volume":11340,"rsi_14":35.43,"sma_20":2560.0,"sma_60":2720.08,"sma_120":2774.33},{"date":"2026-07-14","open":2355,"high":2405,"low":2355,"close":2390,"volume":25353,"rsi_14":37.4,"sma_20":2541.0,"sma_60":2713.67,"sma_120":2768.75},{"date":"2026-07-15","open":2355,"high":2465,"low":2355,"close":2440,"volume":8344,"rsi_14":41.43,"sma_20":2528.5,"sma_60":2706.67,"sma_120":2763.79},{"date":"2026-07-16","open":2490,"high":2555,"low":2455,"close":2550,"volume":22157,"rsi_14":50.31,"sma_20":2518.25,"sma_60":2702.67,"sma_120":2759.83},{"date":"2026-07-20","open":2645,"high":2645,"low":2485,"close":2520,"volume":22742,"rsi_14":40.97,"sma_20":2506.0,"sma_60":2697.5,"sma_120":2755.46},{"date":"2026-07-21","open":2500,"high":2590,"low":2490,"close":2540,"volume":9918,"rsi_14":40.97,"sma_20":2501.75,"sma_60":2692.75,"sma_120":2751.46},{"date":"2026-07-22","open":2545,"high":2625,"low":2420,"close":2490,"volume":8825,"rsi_14":43.38,"sma_20":2498.5,"sma_60":2686.75,"sma_120":2746.83},{"date":"2026-07-23","open":2425,"high":2575,"low":2425,"close":2545,"volume":12775,"rsi_14":56.91,"sma_20":2498.0,"sma_60":2681.17,"sma_120":2743.0},{"date":"2026-07-24","open":2545,"high":2590,"low":2525,"close":2555,"volume":7220,"rsi_14":57.6,"sma_20":2497.75,"sma_60":2675.92,"sma_120":2738.88},{"date":"2026-07-27","open":2600,"high":2645,"low":2525,"close":2585,"volume":8070,"rsi_14":55.46,"sma_20":2499.75,"sma_60":2670.42,"sma_120":2735.58},{"date":"2026-07-28","open":2595,"high":2595,"low":2430,"close":2520,"volume":16030,"rsi_14":52.38,"sma_20":2493.25,"sma_60":2663.5,"sma_120":2731.92},{"date":"2026-07-29","open":2420,"high":2510,"low":2275,"close":2395,"volume":45705,"rsi_14":50.0,"sma_20":2479.5,"sma_60":2654.25,"sma_120":2727.17},{"date":"2026-07-30","open":2265,"high":2565,"low":2265,"close":2505,"volume":15502,"rsi_14":58.67,"sma_20":2475.75,"sma_60":2647.33,"sma_120":2723.46},{"date":"2026-07-31","open":2490,"high":2600,"low":2415,"close":2595,"volume":8401,"rsi_14":61.49,"sma_20":2482.5,"sma_60":2643.83,"sma_120":2720.33},{"date":"2026-08-03","open":2540,"high":2650,"low":2505,"close":2505,"volume":7090,"rsi_14":57.89,"sma_20":2484.75,"sma_60":2636.33,"sma_120":2714.58},{"date":"2026-08-04","open":2465,"high":2700,"low":2465,"close":2645,"volume":30258,"rsi_14":63.08,"sma_20":2491.0,"sma_60":2629.58,"sma_120":2710.21},{"date":"2026-08-05","open":2620,"high":2760,"low":2615,"close":2740,"volume":16941,"rsi_14":64.71,"sma_20":2503.5,"sma_60":2624.0,"sma_120":2707.58},{"date":"2026-08-06","open":2720,"high":2740,"low":2680,"close":2700,"volume":12885,"rsi_14":57.89,"sma_20":2518.75,"sma_60":2618.08,"sma_120":2705.42},{"date":"2026-08-07","open":2700,"high":2855,"low":2700,"close":2855,"volume":23896,"rsi_14":65.58,"sma_20":2542.75,"sma_60":2612.17,"sma_120":2704.5},{"date":"2026-08-10","open":2835,"high":2945,"low":2810,"close":2945,"volume":20172,"rsi_14":67.69,"sma_20":2569.5,"sma_60":2607.42,"sma_120":2704.25},{"date":"2026-08-11","open":2925,"high":2985,"low":2915,"close":2985,"volume":23894,"rsi_14":71.81,"sma_20":2600.25,"sma_60":2605.33,"sma_120":2704.42},{"date":"2026-08-12","open":2985,"high":2995,"low":2730,"close":2980,"volume":26158,"rsi_14":70.05,"sma_20":2629.75,"sma_60":2604.67,"sma_120":2704.12},{"date":"2026-08-13","open":2890,"high":2950,"low":2755,"close":2860,"volume":34085,"rsi_14":62.76,"sma_20":2650.75,"sma_60":2605.42,"sma_120":2703.21},{"date":"2026-08-14","open":2860,"high":3030,"low":2815,"close":3030,"volume":29208,"rsi_14":66.67,"sma_20":2674.75,"sma_60":2609.08,"sma_120":2703.75},{"date":"2026-08-18","open":3020,"high":3020,"low":2850,"close":2960,"volume":17025,"rsi_14":66.42,"sma_20":2696.75,"sma_60":2612.17,"sma_120":2703.83},{"date":"2026-08-19","open":2960,"high":3080,"low":2820,"close":2985,"volume":25513,"rsi_14":73.79,"sma_20":2719.0,"sma_60":2616.33,"sma_120":2703.46},{"date":"2026-08-20","open":2950,"high":3155,"low":2925,"close":3140,"volume":35841,"rsi_14":74.71,"sma_20":2751.5,"sma_60":2622.08,"sma_120":2704.38},{"date":"2026-08-21","open":3135,"high":3165,"low":3025,"close":3100,"volume":21591,"rsi_14":70.45,"sma_20":2779.25,"sma_60":2629.42,"sma_120":2705.12},{"date":"2026-08-24","open":3095,"high":3160,"low":3095,"close":3150,"volume":16401,"rsi_14":76.99,"sma_20":2809.0,"sma_60":2639.25,"sma_120":2706.46},{"date":"2026-08-25","open":3105,"high":3265,"low":3090,"close":3200,"volume":45845,"rsi_14":75.11,"sma_20":2839.75,"sma_60":2648.42,"sma_120":2708.67},{"date":"2026-08-26","open":3200,"high":3295,"low":3165,"close":3275,"volume":23970,"rsi_14":74.65,"sma_20":2877.5,"sma_60":2659.33,"sma_120":2712.08},{"date":"2026-08-27","open":3275,"high":3335,"low":3210,"close":3255,"volume":26686,"rsi_14":76.06,"sma_20":2920.5,"sma_60":2672.08,"sma_120":2717.88},{"date":"2026-08-28","open":3255,"high":3290,"low":3125,"close":3125,"volume":21458,"rsi_14":62.98,"sma_20":2951.5,"sma_60":2681.75,"sma_120":2721.42},{"date":"2026-08-31","open":3125,"high":3190,"low":3100,"close":3150,"volume":10335,"rsi_14":60.51,"sma_20":2979.25,"sma_60":2690.0,"sma_120":2724.71},{"date":"2026-09-01","open":3150,"high":3255,"low":3060,"close":3205,"volume":6221,"rsi_14":61.11,"sma_20":3014.25,"sma_60":2701.58,"sma_120":2729.46},{"date":"2026-09-02","open":3130,"high":3300,"low":3130,"close":3300,"volume":15145,"rsi_14":64.81,"sma_20":3047.0,"sma_60":2715.0,"sma_120":2734.83},{"date":"2026-09-03","open":3275,"high":3295,"low":3170,"close":3190,"volume":6975,"rsi_14":65.42,"sma_20":3069.5,"sma_60":2727.83,"sma_120":2738.75},{"date":"2026-09-04","open":3190,"high":3345,"low":3075,"close":3165,"volume":12896,"rsi_14":57.3,"sma_20":3092.75,"sma_60":2738.92,"sma_120":2742.92},{"date":"2026-09-07","open":3165,"high":3200,"low":3140,"close":3155,"volume":3896,"rsi_14":61.27,"sma_20":3107.75,"sma_60":2746.42,"sma_120":2746.58},{"date":"2026-09-08","open":3160,"high":3220,"low":3135,"close":3190,"volume":8795,"rsi_14":61.71,"sma_20":3120.0,"sma_60":2755.33,"sma_120":2751.0},{"date":"2026-09-09","open":3190,"high":3190,"low":3110,"close":3160,"volume":6908,"rsi_14":51.33,"sma_20":3128.75,"sma_60":2763.0,"sma_120":2754.92},{"date":"2026-09-10","open":3135,"high":3170,"low":3135,"close":3170,"volume":29025,"rsi_14":54.86,"sma_20":3138.25,"sma_60":2769.67,"sma_120":2758.17},{"date":"2026-09-11","open":3170,"high":3275,"low":3170,"close":3180,"volume":8824,"rsi_14":52.21,"sma_20":3154.25,"sma_60":2777.83,"sma_120":2761.71},{"date":"2026-09-14","open":3180,"high":3210,"low":3155,"close":3185,"volume":4053,"rsi_14":48.82,"sma_20":3162.0,"sma_60":2785.0,"sma_120":2764.5},{"date":"2026-09-15","open":3145,"high":3230,"low":3145,"close":3215,"volume":6421,"rsi_14":44.92,"sma_20":3174.75,"sma_60":2792.5,"sma_120":2768.88},{"date":"2026-09-16","open":3270,"high":3270,"low":3155,"close":3215,"volume":8544,"rsi_14":46.49,"sma_20":3186.25,"sma_60":2802.33,"sma_120":2773.25},{"date":"2026-09-17","open":3215,"high":3325,"low":3200,"close":3310,"volume":2951,"rsi_14":67.29,"sma_20":3194.75,"sma_60":2814.92,"sma_120":2778.42},{"date":"2026-09-18","open":3265,"high":3270,"low":3215,"close":3245,"volume":2937,"rsi_14":58.26,"sma_20":3202.0,"sma_60":2826.42,"sma_120":2783.17},{"date":"2026-09-21","open":3220,"high":3235,"low":3205,"close":3220,"volume":8379,"rsi_14":51.38,"sma_20":3205.5,"sma_60":2837.42,"sma_120":2787.58},{"date":"2026-09-22","open":3210,"high":3240,"low":3210,"close":3230,"volume":10619,"rsi_14":42.39,"sma_20":3207.0,"sma_60":2848.83,"sma_120":2792.75},{"date":"2026-09-23","open":3145,"high":3490,"low":3145,"close":3255,"volume":19457,"rsi_14":58.67,"sma_20":3206.0,"sma_60":2858.92,"sma_120":2798.42},{"date":"2026-09-28","open":3260,"high":3335,"low":3260,"close":3325,"volume":9289,"rsi_14":69.05,"sma_20":3209.5,"sma_60":2869.83,"sma_120":2804.04},{"date":"2026-09-29","open":3150,"high":3395,"low":2310,"close":3275,"volume":19324,"rsi_14":63.04,"sma_20":3217.0,"sma_60":2881.42,"sma_120":2810.29},{"date":"2026-09-30","open":3200,"high":3395,"low":3155,"close":3245,"volume":21410,"rsi_14":56.04,"sma_20":3221.75,"sma_60":2894.5,"sma_120":2815.92},{"date":"2026-10-01","open":3295,"high":3345,"low":3260,"close":3315,"volume":23988,"rsi_14":65.66,"sma_20":3227.25,"sma_60":2908.75,"sma_120":2822.54},{"date":"2026-10-02","open":3290,"high":3370,"low":3280,"close":3370,"volume":58679,"rsi_14":68.52,"sma_20":3230.75,"sma_60":2922.92,"sma_120":2829.88},{"date":"2026-10-06","open":3350,"high":3350,"low":3280,"close":3310,"volume":44531,"rsi_14":61.02,"sma_20":3236.75,"sma_60":2936.58,"sma_120":2835.96},{"date":"2026-10-07","open":3310,"high":3310,"low":3230,"close":3295,"volume":22915,"rsi_14":59.17,"sma_20":3243.25,"sma_60":2951.58,"sma_120":2842.71},{"date":"2026-10-08","open":3260,"high":3310,"low":3260,"close":3310,"volume":17526,"rsi_14":58.12,"sma_20":3251.0,"sma_60":2967.17,"sma_120":2848.62},{"date":"2026-10-12","open":3305,"high":3315,"low":3205,"close":3205,"volume":28636,"rsi_14":49.28,"sma_20":3251.75,"sma_60":2980.42,"sma_120":2853.38},{"date":"2026-10-13","open":3130,"high":3310,"low":3130,"close":3310,"volume":38646,"rsi_14":50.0,"sma_20":3259.25,"sma_60":2996.08,"sma_120":2858.08},{"date":"2026-10-14","open":3275,"high":3305,"low":3180,"close":3300,"volume":21814,"rsi_14":54.26,"sma_20":3265.75,"sma_60":3011.25,"sma_120":2862.46},{"date":"2026-10-15","open":3290,"high":3305,"low":3150,"close":3240,"volume":51584,"rsi_14":51.47,"sma_20":3268.75,"sma_60":3024.58,"sma_120":2865.62},{"date":"2026-10-16","open":3295,"high":3310,"low":3150,"close":3290,"volume":36201,"rsi_14":54.17,"sma_20":3274.0,"sma_60":3036.92,"sma_120":2869.79},{"date":"2026-10-19","open":3290,"high":3300,"low":3150,"close":3280,"volume":9024,"rsi_14":51.77,"sma_20":3277.25,"sma_60":3049.58,"sma_120":2873.54},{"date":"2026-10-20","open":3180,"high":3300,"low":3180,"close":3195,"volume":25756,"rsi_14":40.97,"sma_20":3276.25,"sma_60":3060.5,"sma_120":2876.62},{"date":"2026-10-21","open":3295,"high":3335,"low":3200,"close":3255,"volume":28469,"rsi_14":48.63,"sma_20":3273.5,"sma_60":3073.25,"sma_120":2880.0},{"date":"2026-10-22","open":3270,"high":3300,"low":3230,"close":3275,"volume":27979,"rsi_14":52.08,"sma_20":3275.0,"sma_60":3085.42,"sma_120":2883.29},{"date":"2026-10-23","open":3166,"high":3295,"low":3166,"close":3295,"volume":23992,"rsi_14":48.51,"sma_20":3278.75,"sma_60":3097.75,"sma_120":2886.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":31.83,"pbr":0.49,"ttm_eps":null,"close":4240.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":51.37,"pbr":0.4,"ttm_eps":null,"close":3510.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":25.34,"pbr":0.34,"ttm_eps":null,"close":2940.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":24.13,"pbr":0.21,"ttm_eps":null,"close":2845.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.24,"ttm_eps":null,"close":3190.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.22,"ttm_eps":null,"close":2885.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.26,"ttm_eps":null,"close":3400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.19,"ttm_eps":null,"close":2575.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.2,"ttm_eps":null,"close":2670.0}],"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":"디티씨","phase":"above-fold","symbol_resolved":true}