{"status":"ok","report":{"price_analysis":{"current":1778.0,"change_1d":9.3,"change_7d":4.8,"change_30d":-1.2,"high_30d":2200.0,"low_30d":1565.0,"position_in_range":34.0,"support":1628.5,"resistance":2136.5},"summary":"누리플랜(069140)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 268.62억. 현재가 1,781원, 전일 대비 +9.5%, 30일 -1.2%. PER 18.4배 / ROE 7.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2899.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 18.4배입니다. ROE 7.2%입니다. 시가총액 268.62억. 매출 1233.98억, 영업이익 41.63억.","grade":"C","comment":"PER 18.35배, ROE 7.24%","per":18.32,"pbr":0.5,"roe":7.24,"eps":97.07,"revenue":123397962785.0,"operating_income":4163373687.0,"net_income":2063585167.0,"market_cap":26816733006,"profit_margin":1.67,"roa":2.74,"operating_margin":3.37,"gross_margin":23.87,"debt_ratio":1.645235698317432,"total_assets":140972461944.0,"total_equity":53292968197.0,"total_debt":87679493747.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.8로 약세 구간입니다. MACD(-36.21)가 시그널선(-29.74)을 하회합니다(데드크로스). SMA20 1714, SMA60 1786 — 혼조세입니다. 볼린저밴드 1630~1797 (현재 위치 90%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.754176610978526,"macd":-36.21457007290314,"macd_signal":-29.74074897512505,"sma_20":1713.5,"sma_60":1785.8666666666666,"bb_upper":1797.002095782082,"bb_lower":1629.997904217918,"atr_14":122.71428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2899.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.49만, 기관 -3.88만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-2899.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-10-21","foreign_net":1217.0,"institution_net":0.0,"retail_net":-1217.0},{"date":"2026-10-20","foreign_net":-1238.0,"institution_net":0.0,"retail_net":1238.0},{"date":"2026-10-19","foreign_net":-1593.0,"institution_net":0.0,"retail_net":1593.0},{"date":"2026-10-16","foreign_net":-1288.0,"institution_net":0.0,"retail_net":1288.0},{"date":"2026-10-15","foreign_net":-124.0,"institution_net":0.0,"retail_net":124.0},{"date":"2026-10-14","foreign_net":31.0,"institution_net":0.0,"retail_net":-31.0},{"date":"2026-10-13","foreign_net":-1175.0,"institution_net":0.0,"retail_net":1175.0},{"date":"2026-10-12","foreign_net":-1740.0,"institution_net":0.0,"retail_net":1740.0},{"date":"2026-10-08","foreign_net":-622.0,"institution_net":0.0,"retail_net":622.0},{"date":"2026-10-07","foreign_net":-5698.0,"institution_net":0.0,"retail_net":5698.0},{"date":"2026-10-06","foreign_net":5747.0,"institution_net":0.0,"retail_net":-5747.0},{"date":"2026-10-02","foreign_net":-1497.0,"institution_net":0.0,"retail_net":1497.0},{"date":"2026-10-01","foreign_net":-496.0,"institution_net":-126.0,"retail_net":622.0},{"date":"2026-09-30","foreign_net":-3630.0,"institution_net":126.0,"retail_net":3504.0},{"date":"2026-09-29","foreign_net":-599.0,"institution_net":0.0,"retail_net":599.0},{"date":"2026-09-28","foreign_net":-4253.0,"institution_net":0.0,"retail_net":4253.0},{"date":"2026-09-23","foreign_net":-4097.0,"institution_net":0.0,"retail_net":4097.0},{"date":"2026-09-22","foreign_net":-4289.0,"institution_net":0.0,"retail_net":4289.0},{"date":"2026-09-21","foreign_net":-667.0,"institution_net":0.0,"retail_net":667.0},{"date":"2026-09-18","foreign_net":-3629.0,"institution_net":0.0,"retail_net":3629.0},{"date":"2026-09-17","foreign_net":-4972.0,"institution_net":0.0,"retail_net":4972.0},{"date":"2026-09-16","foreign_net":-2216.0,"institution_net":0.0,"retail_net":2216.0},{"date":"2026-09-15","foreign_net":-13037.0,"institution_net":-1376.0,"retail_net":14413.0},{"date":"2026-09-14","foreign_net":-720.0,"institution_net":-479.0,"retail_net":1199.0},{"date":"2026-09-11","foreign_net":445.0,"institution_net":0.0,"retail_net":-445.0},{"date":"2026-09-10","foreign_net":2076.0,"institution_net":-24407.0,"retail_net":22331.0},{"date":"2026-09-09","foreign_net":9026.0,"institution_net":-13250.0,"retail_net":4224.0},{"date":"2026-09-08","foreign_net":-677.0,"institution_net":759.0,"retail_net":-82.0},{"date":"2026-09-07","foreign_net":-5173.0,"institution_net":0.0,"retail_net":5173.0}],"periods":{"d1":{"foreign_net":3.0,"institution_net":0,"retail_net":-3.0},"d3":{"foreign_net":-18.0,"institution_net":0,"retail_net":18.0},"d7":{"foreign_net":-2992.0,"institution_net":0,"retail_net":2992.0},"d14":{"foreign_net":-8473.0,"institution_net":-126.0,"retail_net":8599.0},"d30":{"foreign_net":-44885.0,"institution_net":-38753.0,"retail_net":83638.0}}},"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 18.35x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +28.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":28.5,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":137.0,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.2%","metrics":[{"name":"ROE","value":7.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.8,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.2,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 0.7x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":0.69,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.49,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":7.6,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 18.35x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +28.5%"},"profitability":{"grade":"C","reason":"ROE 7.2%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.65,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":23.87,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.37,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 29% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 29% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":18.32,"current_pbr":0.5,"per_5y_high":32.07,"per_5y_low":5.11,"per_5y_avg":13.47,"per_percentile":83.3,"pbr_5y_high":1.21,"pbr_5y_low":0.6,"pbr_5y_avg":0.78,"pbr_percentile":0.0,"per_5y_median":10.34,"pbr_5y_median":0.66,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.77},{"quarter":"2024-Q3","per":null,"pbr":0.66},{"quarter":"2024-Q4","per":9.94,"pbr":0.6},{"quarter":"2025-Q1","per":null,"pbr":0.64},{"quarter":"2025-Q2","per":5.67,"pbr":0.66},{"quarter":"2025-Q3","per":5.11,"pbr":1.08},{"quarter":"2025-Q4","per":32.07,"pbr":1.21},{"quarter":"2026-Q1","per":10.73,"pbr":0.79},{"quarter":"2026-Q2","per":17.31,"pbr":0.61},{"quarter":"현재","per":18.32,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1335.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1415.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2905.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1680.0,"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":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":9.94,"eps":134.29,"close":1335.0,"source":"reported"},{"date":"2025-01","per":10.8,"eps":134.29,"close":1450.0,"source":"reported"},{"date":"2025-02","per":10.27,"eps":134.29,"close":1379.0,"source":"reported"},{"date":"2025-06","per":5.67,"eps":282.32,"close":1600.0,"source":"reported"},{"date":"2025-07","per":5.69,"eps":282.32,"close":1606.0,"source":"reported"},{"date":"2025-08","per":9.09,"eps":282.32,"close":2565.0,"source":"reported"},{"date":"2025-09","per":5.11,"eps":547.45,"close":2800.0,"source":"reported"},{"date":"2025-10","per":4.97,"eps":547.45,"close":2720.0,"source":"reported"},{"date":"2025-11","per":3.95,"eps":547.45,"close":2160.0,"source":"reported"},{"date":"2025-12","per":32.07,"eps":90.57,"close":2905.0,"source":"reported"},{"date":"2026-01","per":29.2,"eps":90.57,"close":2645.0,"source":"reported"},{"date":"2026-02","per":24.12,"eps":90.57,"close":2185.0,"source":"reported"},{"date":"2026-03","per":10.73,"eps":189.15,"close":2030.0,"source":"reported"},{"date":"2026-04","per":11.45,"eps":189.15,"close":2165.0,"source":"reported"},{"date":"2026-05","per":11.39,"eps":189.15,"close":2155.0,"source":"reported"},{"date":"2026-06","per":17.31,"eps":97.07,"close":1680.0,"source":"reported"},{"date":"2026-07","per":17.93,"eps":97.07,"close":1740.0,"source":"reported"},{"date":"2026-08","per":19.52,"eps":97.07,"close":1895.0,"source":"reported"},{"date":"2026-09","per":17.9,"eps":97.07,"close":1738.0,"source":"reported"},{"date":"2026-10","per":17.38,"eps":97.07,"close":1687.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.72,"std":7.84,"upper_1sd":21.57,"lower_1sd":5.88,"current":17.38,"count":20},"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":"18.4배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 83%"},{"label":"ROE","value":"7.2%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:48.619608+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0724081347230576,"dividend_yield":null,"eps":216.0,"revenue":34976294093.0,"operating_income":3747940061.0,"net_income":3858844421.0,"market_cap":null,"profit_margin":0.1103274237899404,"operating_margin":0.10715658014066436,"roa":0.02737303702997604,"gross_margin":0.238707086628453,"total_equity":53292968197.0,"total_assets":140972461944.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":134.06,"pbr":0.78,"roe":0.02290453609524112,"dividend_yield":null,"eps":75.13,"revenue":27218377530.0,"operating_income":1717218131.0,"net_income":1134196518.0,"market_cap":32400000000.0,"profit_margin":0.04167024712438839,"operating_margin":0.06309039284605734,"roa":0.008316540510885513,"gross_margin":0.2560293489690603,"total_equity":49518423481.0,"total_assets":136378403558.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.12729266519893728,"dividend_yield":null,"eps":-390.07,"revenue":30067929188.0,"operating_income":-4643230955.0,"net_income":-5888413747.0,"market_cap":null,"profit_margin":-0.19583702323437838,"operating_margin":-0.1544247003499362,"roa":-0.04197261630173402,"gross_margin":0.04370950073690189,"total_equity":46258861324.0,"total_assets":140291796553.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.059306607026235095,"dividend_yield":null,"eps":196.01,"revenue":31135361974.0,"operating_income":3341446450.0,"net_income":2958957975.0,"market_cap":null,"profit_margin":0.09503528423632644,"operating_margin":0.10731998082406492,"roa":0.020188478093652474,"gross_margin":0.26575503637663284,"total_equity":49892552000.0,"total_assets":146566668437.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.09917944590186532,"dividend_yield":null,"eps":308.08,"revenue":32986422423.0,"operating_income":5672984735.0,"net_income":4650673073.0,"market_cap":null,"profit_margin":0.14098749519915466,"operating_margin":0.1719793878297173,"roa":0.0319876830751357,"gross_margin":0.3039873060925907,"total_equity":46891500862.0,"total_assets":145389494515.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.008380608284090282,"dividend_yield":null,"eps":-23.45,"revenue":23445418497.0,"operating_income":449389339.0,"net_income":-354005921.0,"market_cap":null,"profit_margin":-0.015099151292406977,"operating_margin":0.019167469288616127,"roa":-0.0024705803247111577,"gross_margin":0.21384573927061856,"total_equity":42241077139.0,"total_assets":143288569677.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.023669016108368284,"dividend_yield":null,"eps":66.81,"revenue":34756882613.0,"operating_income":2363927790.0,"net_income":1008568048.0,"market_cap":null,"profit_margin":0.029017793662046338,"operating_margin":0.0680132282380189,"roa":0.006838900460416143,"gross_margin":0.24058911324436047,"total_equity":42611321205.0,"total_assets":147475175847.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02446489714540086,"dividend_yield":null,"eps":-69.12,"revenue":24679181165.0,"operating_income":68612270.0,"net_income":-1043395585.0,"market_cap":null,"profit_margin":-0.042278371313216136,"operating_margin":0.0027801680104891763,"roa":-0.007396401847378666,"gross_margin":0.18171633406379267,"total_equity":42648680630.0,"total_assets":141067995835.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.002693926017744802,"dividend_yield":null,"eps":7.8,"revenue":25062276903.0,"operating_income":-1017832208.0,"net_income":117812260.0,"market_cap":null,"profit_margin":0.004700780398204668,"operating_margin":-0.04061212043659783,"roa":0.000824090383569505,"gross_margin":0.13039669502689158,"total_equity":43732552128.0,"total_assets":142960362539.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04369279450414461,"dividend_yield":null,"eps":128.8,"revenue":31560873891.0,"operating_income":2715042669.0,"net_income":1944403259.0,"market_cap":null,"profit_margin":0.06160802979395549,"operating_margin":0.08602558593202422,"roa":0.012639874034207446,"gross_margin":0.24761748153711793,"total_equity":44501691436.0,"total_assets":153830904781.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.5084561715855537,"dividend_yield":null,"eps":-1431.64,"revenue":27790902123.0,"operating_income":-20249929883.0,"net_income":-21611766340.0,"market_cap":null,"profit_margin":-0.7776561640334053,"operating_margin":-0.7286532043247699,"roa":-0.14269976079705138,"gross_margin":-0.48673173508841117,"total_equity":42504678963.0,"total_assets":151449212103.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.01677326644295605,"dividend_yield":null,"eps":-27.16,"revenue":31685134431.0,"operating_income":834900262.0,"net_income":-409984318.0,"market_cap":null,"profit_margin":-0.012939327080742346,"operating_margin":0.026349904363452945,"roa":-0.003043623252281493,"gross_margin":0.19212620654195767,"total_equity":24442723747.0,"total_assets":134702715815.0}],"current_price":1778.0,"change_pct":9.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5509.0},{"date":"2016-10-25","close":5424.0},{"date":"2016-10-26","close":5391.0},{"date":"2016-10-27","close":5576.0},{"date":"2016-10-28","close":5576.0},{"date":"2016-10-31","close":5458.0},{"date":"2016-11-01","close":5433.0},{"date":"2016-11-02","close":5433.0},{"date":"2016-11-03","close":5407.0},{"date":"2016-11-04","close":5281.0},{"date":"2016-11-07","close":5281.0},{"date":"2016-11-08","close":5357.0},{"date":"2016-11-09","close":5247.0},{"date":"2016-11-10","close":5222.0},{"date":"2016-11-11","close":5112.0},{"date":"2016-11-14","close":6033.0},{"date":"2016-11-15","close":5914.0},{"date":"2016-11-16","close":5593.0},{"date":"2016-11-17","close":5475.0},{"date":"2016-11-18","close":5205.0},{"date":"2016-11-21","close":5222.0},{"date":"2016-11-22","close":5196.0},{"date":"2016-11-23","close":5171.0},{"date":"2016-11-24","close":5010.0},{"date":"2016-11-25","close":5078.0},{"date":"2016-11-28","close":5095.0},{"date":"2016-11-29","close":5179.0},{"date":"2016-11-30","close":5086.0},{"date":"2016-12-01","close":4943.0},{"date":"2016-12-02","close":4833.0},{"date":"2016-12-05","close":4689.0},{"date":"2016-12-06","close":4689.0},{"date":"2016-12-07","close":4672.0},{"date":"2016-12-08","close":4765.0},{"date":"2016-12-09","close":4774.0},{"date":"2016-12-12","close":4858.0},{"date":"2016-12-13","close":4985.0},{"date":"2016-12-14","close":5002.0},{"date":"2016-12-15","close":5053.0},{"date":"2016-12-16","close":5019.0},{"date":"2016-12-19","close":5061.0},{"date":"2016-12-20","close":5010.0},{"date":"2016-12-21","close":5044.0},{"date":"2016-12-22","close":4884.0},{"date":"2016-12-23","close":4833.0},{"date":"2016-12-26","close":4943.0},{"date":"2016-12-27","close":4985.0},{"date":"2016-12-28","close":5002.0},{"date":"2016-12-29","close":4976.0},{"date":"2017-01-02","close":4884.0},{"date":"2017-01-03","close":4909.0},{"date":"2017-01-04","close":4892.0},{"date":"2017-01-05","close":4892.0},{"date":"2017-01-06","close":4858.0},{"date":"2017-01-09","close":4858.0},{"date":"2017-01-10","close":4993.0},{"date":"2017-01-11","close":5002.0},{"date":"2017-01-12","close":4985.0},{"date":"2017-01-13","close":4993.0},{"date":"2017-01-16","close":4892.0},{"date":"2017-01-17","close":4934.0},{"date":"2017-01-18","close":4858.0},{"date":"2017-01-19","close":4884.0},{"date":"2017-01-20","close":4824.0},{"date":"2017-01-23","close":5053.0},{"date":"2017-01-24","close":4943.0},{"date":"2017-01-25","close":4926.0},{"date":"2017-01-26","close":4993.0},{"date":"2017-01-31","close":5061.0},{"date":"2017-02-01","close":5171.0},{"date":"2017-02-02","close":5103.0},{"date":"2017-02-03","close":5112.0},{"date":"2017-02-06","close":5162.0},{"date":"2017-02-07","close":5061.0},{"date":"2017-02-08","close":5044.0},{"date":"2017-02-09","close":5061.0},{"date":"2017-02-10","close":4909.0},{"date":"2017-02-13","close":4968.0},{"date":"2017-02-14","close":5019.0},{"date":"2017-02-15","close":4976.0},{"date":"2017-02-16","close":4951.0},{"date":"2017-02-17","close":4960.0},{"date":"2017-02-20","close":4968.0},{"date":"2017-02-21","close":4934.0},{"date":"2017-02-22","close":4867.0},{"date":"2017-02-23","close":4884.0},{"date":"2017-02-24","close":4926.0},{"date":"2017-02-27","close":4968.0},{"date":"2017-02-28","close":5053.0},{"date":"2017-03-02","close":5112.0},{"date":"2017-03-03","close":5112.0},{"date":"2017-03-06","close":5053.0},{"date":"2017-03-07","close":5002.0},{"date":"2017-03-08","close":5103.0},{"date":"2017-03-09","close":5298.0},{"date":"2017-03-10","close":5247.0},{"date":"2017-03-13","close":5450.0},{"date":"2017-03-14","close":7081.0},{"date":"2017-03-15","close":6743.0},{"date":"2017-03-16","close":6810.0},{"date":"2017-03-17","close":6269.0},{"date":"2017-03-20","close":6176.0},{"date":"2017-03-21","close":6134.0},{"date":"2017-03-22","close":5957.0},{"date":"2017-03-23","close":5889.0},{"date":"2017-03-24","close":5872.0},{"date":"2017-03-27","close":5636.0},{"date":"2017-03-28","close":5585.0},{"date":"2017-03-29","close":5669.0},{"date":"2017-03-30","close":5627.0},{"date":"2017-03-31","close":5745.0},{"date":"2017-04-03","close":5796.0},{"date":"2017-04-04","close":5416.0},{"date":"2017-04-05","close":5475.0},{"date":"2017-04-06","close":5509.0},{"date":"2017-04-07","close":5661.0},{"date":"2017-04-10","close":6472.0},{"date":"2017-04-11","close":6219.0},{"date":"2017-04-12","close":7047.0},{"date":"2017-04-13","close":6954.0},{"date":"2017-04-14","close":6337.0},{"date":"2017-04-17","close":6252.0},{"date":"2017-04-18","close":6168.0},{"date":"2017-04-19","close":6202.0},{"date":"2017-04-20","close":5593.0},{"date":"2017-04-21","close":5703.0},{"date":"2017-04-24","close":5652.0},{"date":"2017-04-25","close":5762.0},{"date":"2017-04-26","close":5754.0},{"date":"2017-04-27","close":5754.0},{"date":"2017-04-28","close":5830.0},{"date":"2017-05-02","close":5830.0},{"date":"2017-05-04","close":5965.0},{"date":"2017-05-08","close":5999.0},{"date":"2017-05-10","close":5982.0},{"date":"2017-05-11","close":6202.0},{"date":"2017-05-12","close":6168.0},{"date":"2017-05-15","close":6252.0},{"date":"2017-05-16","close":6083.0},{"date":"2017-05-17","close":6244.0},{"date":"2017-05-18","close":6236.0},{"date":"2017-05-19","close":6371.0},{"date":"2017-05-22","close":6430.0},{"date":"2017-05-23","close":6345.0},{"date":"2017-05-24","close":6033.0},{"date":"2017-05-25","close":6151.0},{"date":"2017-05-26","close":6100.0},{"date":"2017-05-29","close":6075.0},{"date":"2017-05-30","close":6083.0},{"date":"2017-05-31","close":5999.0},{"date":"2017-06-01","close":5737.0},{"date":"2017-06-02","close":5931.0},{"date":"2017-06-05","close":5940.0},{"date":"2017-06-07","close":5898.0},{"date":"2017-06-08","close":5636.0},{"date":"2017-06-09","close":5695.0},{"date":"2017-06-12","close":5627.0},{"date":"2017-06-13","close":5644.0},{"date":"2017-06-14","close":5610.0},{"date":"2017-06-15","close":5644.0},{"date":"2017-06-16","close":5729.0},{"date":"2017-06-19","close":5678.0},{"date":"2017-06-20","close":5636.0},{"date":"2017-06-21","close":5745.0},{"date":"2017-06-22","close":5906.0},{"date":"2017-06-23","close":5990.0},{"date":"2017-06-26","close":5914.0},{"date":"2017-06-27","close":6016.0},{"date":"2017-06-28","close":5838.0},{"date":"2017-06-29","close":5965.0},{"date":"2017-06-30","close":5965.0},{"date":"2017-07-03","close":6354.0},{"date":"2017-07-04","close":6641.0},{"date":"2017-07-05","close":6438.0},{"date":"2017-07-06","close":6472.0},{"date":"2017-07-07","close":6219.0},{"date":"2017-07-10","close":6041.0},{"date":"2017-07-11","close":5940.0},{"date":"2017-07-12","close":5695.0},{"date":"2017-07-13","close":5872.0},{"date":"2017-07-14","close":6100.0},{"date":"2017-07-17","close":6134.0},{"date":"2017-07-18","close":6075.0},{"date":"2017-07-19","close":6033.0},{"date":"2017-07-20","close":5982.0},{"date":"2017-07-21","close":5974.0},{"date":"2017-07-24","close":5898.0},{"date":"2017-07-25","close":5855.0},{"date":"2017-07-26","close":5788.0},{"date":"2017-07-27","close":5982.0},{"date":"2017-07-28","close":6007.0},{"date":"2017-07-31","close":6024.0},{"date":"2017-08-01","close":5974.0},{"date":"2017-08-02","close":5813.0},{"date":"2017-08-03","close":5872.0},{"date":"2017-08-04","close":5914.0},{"date":"2017-08-07","close":6016.0},{"date":"2017-08-08","close":6075.0},{"date":"2017-08-09","close":6083.0},{"date":"2017-08-10","close":6050.0},{"date":"2017-08-11","close":5627.0},{"date":"2017-08-14","close":5399.0},{"date":"2017-08-16","close":5348.0},{"date":"2017-08-17","close":5357.0},{"date":"2017-08-18","close":5365.0},{"date":"2017-08-21","close":5483.0},{"date":"2017-08-22","close":5399.0},{"date":"2017-08-23","close":5255.0},{"date":"2017-08-24","close":5120.0},{"date":"2017-08-25","close":4917.0},{"date":"2017-08-28","close":4943.0},{"date":"2017-08-29","close":5027.0},{"date":"2017-08-30","close":5044.0},{"date":"2017-08-31","close":4976.0},{"date":"2017-09-01","close":4858.0},{"date":"2017-09-04","close":5255.0},{"date":"2017-09-05","close":5340.0},{"date":"2017-09-06","close":5374.0},{"date":"2017-09-07","close":5652.0},{"date":"2017-09-08","close":5703.0},{"date":"2017-09-11","close":5551.0},{"date":"2017-09-12","close":5830.0},{"date":"2017-09-13","close":5813.0},{"date":"2017-09-14","close":5534.0},{"date":"2017-09-15","close":5644.0},{"date":"2017-09-18","close":5957.0},{"date":"2017-09-19","close":5669.0},{"date":"2017-09-20","close":5534.0},{"date":"2017-09-21","close":5255.0},{"date":"2017-09-22","close":5526.0},{"date":"2017-09-25","close":5289.0},{"date":"2017-09-26","close":5061.0},{"date":"2017-09-27","close":5002.0},{"date":"2017-09-28","close":5145.0},{"date":"2017-09-29","close":5357.0},{"date":"2017-10-10","close":5348.0},{"date":"2017-10-11","close":5222.0},{"date":"2017-10-12","close":5306.0},{"date":"2017-10-13","close":5340.0},{"date":"2017-10-16","close":5272.0},{"date":"2017-10-17","close":5188.0},{"date":"2017-10-18","close":5230.0},{"date":"2017-10-19","close":5289.0},{"date":"2017-10-20","close":5145.0},{"date":"2017-10-23","close":5086.0},{"date":"2017-10-24","close":5086.0},{"date":"2017-10-25","close":5053.0},{"date":"2017-10-26","close":5044.0},{"date":"2017-10-27","close":5002.0},{"date":"2017-10-30","close":4960.0},{"date":"2017-10-31","close":4867.0},{"date":"2017-11-01","close":4706.0},{"date":"2017-11-02","close":4706.0},{"date":"2017-11-03","close":4841.0},{"date":"2017-11-06","close":4850.0},{"date":"2017-11-07","close":4850.0},{"date":"2017-11-08","close":4799.0},{"date":"2017-11-09","close":4748.0},{"date":"2017-11-10","close":4706.0},{"date":"2017-11-13","close":4664.0},{"date":"2017-11-14","close":4681.0},{"date":"2017-11-15","close":4613.0},{"date":"2017-11-16","close":4613.0},{"date":"2017-11-17","close":4613.0},{"date":"2017-11-20","close":4613.0},{"date":"2017-11-21","close":4613.0},{"date":"2017-11-22","close":4613.0},{"date":"2017-11-23","close":4613.0},{"date":"2017-11-24","close":4613.0},{"date":"2017-11-27","close":4613.0},{"date":"2017-11-28","close":4613.0},{"date":"2017-11-29","close":4613.0},{"date":"2017-11-30","close":4613.0},{"date":"2017-12-01","close":4613.0},{"date":"2017-12-04","close":4613.0},{"date":"2017-12-05","close":4613.0},{"date":"2017-12-06","close":4613.0},{"date":"2017-12-07","close":4393.0},{"date":"2017-12-08","close":4220.0},{"date":"2017-12-11","close":4119.0},{"date":"2017-12-12","close":4098.0},{"date":"2017-12-13","close":4072.0},{"date":"2017-12-14","close":3912.0},{"date":"2017-12-15","close":4157.0},{"date":"2017-12-18","close":4157.0},{"date":"2017-12-19","close":4005.0},{"date":"2017-12-20","close":3950.0},{"date":"2017-12-21","close":3836.0},{"date":"2017-12-22","close":4005.0},{"date":"2017-12-26","close":3937.0},{"date":"2017-12-27","close":3929.0},{"date":"2017-12-28","close":3878.0},{"date":"2018-01-02","close":4004.8289},{"date":"2018-01-03","close":3937.2368},{"date":"2018-01-04","close":3835.8486},{"date":"2018-01-05","close":3835.8486},{"date":"2018-01-08","close":3780.9302},{"date":"2018-01-09","close":3780.9302},{"date":"2018-01-10","close":3793.6038},{"date":"2018-01-11","close":3818.9507},{"date":"2018-01-12","close":3827.3997},{"date":"2018-01-15","close":3920.3389},{"date":"2018-01-16","close":3907.6653},{"date":"2018-01-17","close":3852.7468},{"date":"2018-01-18","close":3882.3181},{"date":"2018-01-19","close":3852.7468},{"date":"2018-01-22","close":3971.0327},{"date":"2018-01-23","close":4317.4419},{"date":"2018-01-24","close":4494.8711},{"date":"2018-01-25","close":4545.5654},{"date":"2018-01-26","close":4376.585},{"date":"2018-01-29","close":4368.1362},{"date":"2018-01-30","close":4368.1362},{"date":"2018-01-31","close":4300.5439},{"date":"2018-02-01","close":4359.687},{"date":"2018-02-02","close":4325.8911},{"date":"2018-02-05","close":4224.5029},{"date":"2018-02-06","close":4220.2783},{"date":"2018-02-07","close":4220.2783},{"date":"2018-02-08","close":4224.5029},{"date":"2018-02-09","close":4207.605},{"date":"2018-02-12","close":4317.4419},{"date":"2018-02-13","close":4334.3398},{"date":"2018-02-14","close":4359.687},{"date":"2018-02-19","close":4503.3203},{"date":"2018-02-20","close":4545.5654},{"date":"2018-02-21","close":4604.708},{"date":"2018-02-22","close":4410.3809},{"date":"2018-02-23","close":4410.3809},{"date":"2018-02-26","close":4376.585},{"date":"2018-02-27","close":4385.0342},{"date":"2018-02-28","close":4300.5439},{"date":"2018-03-02","close":4300.5439},{"date":"2018-03-05","close":4308.9932},{"date":"2018-03-06","close":4368.1362},{"date":"2018-03-07","close":4249.8501},{"date":"2018-03-08","close":4308.9932},{"date":"2018-03-09","close":4325.8911},{"date":"2018-03-12","close":4351.2383},{"date":"2018-03-13","close":4359.687},{"date":"2018-03-14","close":4494.8711},{"date":"2018-03-15","close":4562.4634},{"date":"2018-03-16","close":4570.9121},{"date":"2018-03-19","close":4613.1572},{"date":"2018-03-20","close":4613.1572},{"date":"2018-03-21","close":4630.0552},{"date":"2018-03-22","close":4520.2183},{"date":"2018-03-23","close":4435.728},{"date":"2018-03-26","close":4334.3398},{"date":"2018-03-27","close":4376.585},{"date":"2018-03-28","close":4469.5239},{"date":"2018-03-29","close":4469.5239},{"date":"2018-03-30","close":4427.2793},{"date":"2018-04-02","close":4435.728},{"date":"2018-04-03","close":4435.728},{"date":"2018-04-04","close":4427.2793},{"date":"2018-04-05","close":4393.4829},{"date":"2018-04-06","close":4461.0752},{"date":"2018-04-09","close":4368.1362},{"date":"2018-04-10","close":4368.1362},{"date":"2018-04-11","close":4334.3398},{"date":"2018-04-12","close":4359.687},{"date":"2018-04-13","close":4308.9932},{"date":"2018-04-16","close":4401.9321},{"date":"2018-04-17","close":4393.4829},{"date":"2018-04-18","close":5711.5278},{"date":"2018-04-19","close":6049.4883},{"date":"2018-04-20","close":5719.9771},{"date":"2018-04-23","close":5787.5688},{"date":"2018-04-24","close":6083.2842},{"date":"2018-04-25","close":6007.2432},{"date":"2018-04-26","close":5931.2021},{"date":"2018-04-27","close":7054.9199},{"date":"2018-04-30","close":7139.4102},{"date":"2018-05-02","close":7130.9609},{"date":"2018-05-03","close":7308.3901},{"date":"2018-05-04","close":7654.7993},{"date":"2018-05-08","close":6269.1626},{"date":"2018-05-09","close":6345.2036},{"date":"2018-05-10","close":6302.9585},{"date":"2018-05-11","close":6657.8169},{"date":"2018-05-14","close":6657.8169},{"date":"2018-05-15","close":6852.144},{"date":"2018-05-16","close":5888.957},{"date":"2018-05-17","close":6041.0391},{"date":"2018-05-18","close":6117.0801},{"date":"2018-05-21","close":6125.5293},{"date":"2018-05-23","close":6007.2432},{"date":"2018-05-24","close":5821.3652},{"date":"2018-05-25","close":5297.5269},{"date":"2018-05-28","close":6269.1626},{"date":"2018-05-29","close":5736.875},{"date":"2018-05-30","close":5500.3027},{"date":"2018-05-31","close":5686.1812},{"date":"2018-06-01","close":5829.814},{"date":"2018-06-04","close":5973.4473},{"date":"2018-06-05","close":6243.8154},{"date":"2018-06-07","close":6032.5903},{"date":"2018-06-08","close":5677.7319},{"date":"2018-06-11","close":5745.3242},{"date":"2018-06-12","close":5660.834},{"date":"2018-06-14","close":5263.7305},{"date":"2018-06-15","close":5339.772},{"date":"2018-06-18","close":5103.1997},{"date":"2018-06-19","close":5069.4038},{"date":"2018-06-20","close":5339.772},{"date":"2018-06-21","close":5069.4038},{"date":"2018-06-22","close":4984.9136},{"date":"2018-06-25","close":5094.7505},{"date":"2018-06-26","close":4883.5254},{"date":"2018-06-27","close":4765.2393},{"date":"2018-06-28","close":4748.3413},{"date":"2018-06-29","close":4731.4434},{"date":"2018-07-02","close":4646.9531},{"date":"2018-07-03","close":4579.3613},{"date":"2018-07-04","close":4613.1572},{"date":"2018-07-05","close":4427.2793},{"date":"2018-07-06","close":4401.9321},{"date":"2018-07-09","close":4401.9321},{"date":"2018-07-10","close":4385.0342},{"date":"2018-07-11","close":4469.5239},{"date":"2018-07-12","close":4435.728},{"date":"2018-07-13","close":4486.4224},{"date":"2018-07-16","close":4418.8301},{"date":"2018-07-17","close":4427.2793},{"date":"2018-07-18","close":4351.2383},{"date":"2018-07-19","close":4351.2383},{"date":"2018-07-20","close":4393.4829},{"date":"2018-07-23","close":4292.0952},{"date":"2018-07-24","close":4317.4419},{"date":"2018-07-25","close":4190.707},{"date":"2018-07-26","close":4368.1362},{"date":"2018-07-27","close":4528.667},{"date":"2018-07-30","close":4604.708},{"date":"2018-07-31","close":4570.9121},{"date":"2018-08-01","close":4486.4224},{"date":"2018-08-02","close":4444.1772},{"date":"2018-08-03","close":4427.2793},{"date":"2018-08-06","close":4435.728},{"date":"2018-08-07","close":4427.2793},{"date":"2018-08-08","close":4477.9731},{"date":"2018-08-09","close":4469.5239},{"date":"2018-08-10","close":4503.3203},{"date":"2018-08-13","close":4477.9731},{"date":"2018-08-14","close":4452.626},{"date":"2018-08-16","close":4503.3203},{"date":"2018-08-17","close":4579.3613},{"date":"2018-08-20","close":4587.8101},{"date":"2018-08-21","close":4621.6064},{"date":"2018-08-22","close":4765.2393},{"date":"2018-08-23","close":4790.5864},{"date":"2018-08-24","close":4765.2393},{"date":"2018-08-27","close":4520.2183},{"date":"2018-08-28","close":4545.5654},{"date":"2018-08-29","close":4596.2593},{"date":"2018-08-30","close":4579.3613},{"date":"2018-08-31","close":4832.8315},{"date":"2018-09-03","close":4900.4233},{"date":"2018-09-04","close":4976.4644},{"date":"2018-09-05","close":5027.1587},{"date":"2018-09-06","close":4942.6685},{"date":"2018-09-07","close":5238.3838},{"date":"2018-09-10","close":5179.2407},{"date":"2018-09-11","close":5238.3838},{"date":"2018-09-12","close":5179.2407},{"date":"2018-09-13","close":5297.5269},{"date":"2018-09-14","close":5305.9756},{"date":"2018-09-17","close":5136.9956},{"date":"2018-09-18","close":6133.9785},{"date":"2018-09-19","close":5204.5879},{"date":"2018-09-20","close":5018.7095},{"date":"2018-09-21","close":5018.7095},{"date":"2018-09-27","close":5010.2607},{"date":"2018-09-28","close":5077.8525},{"date":"2018-10-01","close":5018.7095},{"date":"2018-10-02","close":5027.1587},{"date":"2018-10-04","close":5213.0366},{"date":"2018-10-05","close":5044.0566},{"date":"2018-10-08","close":5187.6895},{"date":"2018-10-10","close":5010.2607},{"date":"2018-10-11","close":4630.0552},{"date":"2018-10-12","close":4646.9531},{"date":"2018-10-15","close":4655.4023},{"date":"2018-10-16","close":4875.0767},{"date":"2018-10-17","close":5027.1587},{"date":"2018-10-18","close":5001.8115},{"date":"2018-10-19","close":5483.4048},{"date":"2018-10-22","close":5289.0776},{"date":"2018-10-23","close":5145.4448},{"date":"2018-10-24","close":4891.9746},{"date":"2018-10-25","close":4697.6475},{"date":"2018-10-26","close":4317.4419},{"date":"2018-10-29","close":4038.6248},{"date":"2018-10-30","close":4140.0127},{"date":"2018-10-31","close":4123.1147},{"date":"2018-11-01","close":4427.2793},{"date":"2018-11-02","close":4562.4634},{"date":"2018-11-05","close":4461.0752},{"date":"2018-11-06","close":4579.3613},{"date":"2018-11-07","close":4646.9531},{"date":"2018-11-08","close":4697.6475},{"date":"2018-11-09","close":5263.7305},{"date":"2018-11-12","close":5407.3638},{"date":"2018-11-13","close":5238.3838},{"date":"2018-11-14","close":4984.9136},{"date":"2018-11-15","close":5314.4248},{"date":"2018-11-16","close":5136.9956},{"date":"2018-11-19","close":5052.5054},{"date":"2018-11-20","close":4858.1782},{"date":"2018-11-21","close":4858.1782},{"date":"2018-11-22","close":4883.5254},{"date":"2018-11-23","close":4815.9336},{"date":"2018-11-26","close":4984.9136},{"date":"2018-11-27","close":5111.6484},{"date":"2018-11-28","close":5297.5269},{"date":"2018-11-29","close":5060.9546},{"date":"2018-11-30","close":5111.6484},{"date":"2018-12-03","close":5255.2817},{"date":"2018-12-04","close":5204.5879},{"date":"2018-12-05","close":5491.854},{"date":"2018-12-06","close":5196.1387},{"date":"2018-12-07","close":5491.854},{"date":"2018-12-10","close":5255.2817},{"date":"2018-12-11","close":5052.5054},{"date":"2018-12-12","close":5246.8325},{"date":"2018-12-13","close":5255.2817},{"date":"2018-12-14","close":5365.1187},{"date":"2018-12-17","close":5821.3652},{"date":"2018-12-18","close":6252.2642},{"date":"2018-12-19","close":5956.5493},{"date":"2018-12-20","close":5643.936},{"date":"2018-12-21","close":5458.0576},{"date":"2018-12-24","close":5221.4858},{"date":"2018-12-26","close":5187.6895},{"date":"2018-12-27","close":5305.9756},{"date":"2018-12-28","close":5474.9561},{"date":"2019-01-02","close":5322.8735},{"date":"2019-01-03","close":5263.7305},{"date":"2019-01-04","close":5153.8936},{"date":"2019-01-07","close":5246.8325},{"date":"2019-01-08","close":5272.1797},{"date":"2019-01-09","close":5407.3638},{"date":"2019-01-10","close":5542.5479},{"date":"2019-01-11","close":5550.9971},{"date":"2019-01-14","close":5534.0991},{"date":"2019-01-15","close":5491.854},{"date":"2019-01-16","close":5618.5889},{"date":"2019-01-17","close":5415.813},{"date":"2019-01-18","close":5618.5889},{"date":"2019-01-21","close":5922.7529},{"date":"2019-01-22","close":5686.1812},{"date":"2019-01-23","close":5677.7319},{"date":"2019-01-24","close":5660.834},{"date":"2019-01-25","close":5711.5278},{"date":"2019-01-28","close":5753.7729},{"date":"2019-01-29","close":5559.4458},{"date":"2019-01-30","close":5939.6514},{"date":"2019-01-31","close":5821.3652},{"date":"2019-02-01","close":5872.0591},{"date":"2019-02-07","close":6074.8354},{"date":"2019-02-08","close":5981.896},{"date":"2019-02-11","close":5787.5688},{"date":"2019-02-12","close":5753.7729},{"date":"2019-02-13","close":5804.4673},{"date":"2019-02-14","close":5677.7319},{"date":"2019-02-15","close":5686.1812},{"date":"2019-02-18","close":5745.3242},{"date":"2019-02-19","close":5643.936},{"date":"2019-02-20","close":5627.0381},{"date":"2019-02-21","close":5677.7319},{"date":"2019-02-22","close":5652.3848},{"date":"2019-02-25","close":5534.0991},{"date":"2019-02-26","close":5559.4458},{"date":"2019-02-27","close":5567.895},{"date":"2019-02-28","close":5153.8936},{"date":"2019-03-04","close":5238.3838},{"date":"2019-03-05","close":5272.1797},{"date":"2019-03-06","close":6852.144},{"date":"2019-03-07","close":6463.4897},{"date":"2019-03-08","close":6488.8364},{"date":"2019-03-11","close":6505.7344},{"date":"2019-03-12","close":6226.9175},{"date":"2019-03-13","close":6117.0801},{"date":"2019-03-14","close":6142.4272},{"date":"2019-03-15","close":5931.2021},{"date":"2019-03-18","close":6024.1411},{"date":"2019-03-19","close":6218.4683},{"date":"2019-03-20","close":6133.9785},{"date":"2019-03-21","close":6074.8354},{"date":"2019-03-22","close":6708.5107},{"date":"2019-03-25","close":6590.2246},{"date":"2019-03-26","close":7756.1875},{"date":"2019-03-27","close":8111.0459},{"date":"2019-03-28","close":7468.9214},{"date":"2019-03-29","close":7190.104},{"date":"2019-04-01","close":7215.4512},{"date":"2019-04-02","close":6987.3281},{"date":"2019-04-03","close":6801.4497},{"date":"2019-04-04","close":6657.8169},{"date":"2019-04-05","close":6877.4907},{"date":"2019-04-08","close":6683.1636},{"date":"2019-04-09","close":6497.2856},{"date":"2019-04-10","close":6378.9995},{"date":"2019-04-11","close":6547.9795},{"date":"2019-04-12","close":6421.2446},{"date":"2019-04-15","close":6176.2231},{"date":"2019-04-16","close":6007.2432},{"date":"2019-04-17","close":6514.1836},{"date":"2019-04-18","close":6243.8154},{"date":"2019-04-19","close":6252.2642},{"date":"2019-04-22","close":6277.6113},{"date":"2019-04-23","close":6015.6924},{"date":"2019-04-24","close":5905.855},{"date":"2019-04-25","close":5829.814},{"date":"2019-04-26","close":5829.814},{"date":"2019-04-29","close":5948.1001},{"date":"2019-04-30","close":5880.5083},{"date":"2019-05-02","close":6041.0391},{"date":"2019-05-03","close":6041.0391},{"date":"2019-05-07","close":5897.4062},{"date":"2019-05-08","close":5914.3042},{"date":"2019-05-09","close":5829.814},{"date":"2019-05-10","close":5618.5889},{"date":"2019-05-13","close":5491.854},{"date":"2019-05-14","close":5474.9561},{"date":"2019-05-15","close":5466.5068},{"date":"2019-05-16","close":5373.5679},{"date":"2019-05-17","close":5449.6089},{"date":"2019-05-20","close":5145.4448},{"date":"2019-05-21","close":5153.8936},{"date":"2019-05-22","close":5153.8936},{"date":"2019-05-23","close":4976.4644},{"date":"2019-05-24","close":4934.2192},{"date":"2019-05-27","close":4765.2393},{"date":"2019-05-28","close":4925.7705},{"date":"2019-05-29","close":4832.8315},{"date":"2019-05-30","close":4807.4844},{"date":"2019-05-31","close":4925.7705},{"date":"2019-06-03","close":4824.3823},{"date":"2019-06-04","close":4925.7705},{"date":"2019-06-05","close":5035.6074},{"date":"2019-06-07","close":5204.5879},{"date":"2019-06-10","close":5170.7915},{"date":"2019-06-11","close":5170.7915},{"date":"2019-06-12","close":5162.3428},{"date":"2019-06-13","close":5086.3018},{"date":"2019-06-14","close":5111.6484},{"date":"2019-06-17","close":5086.3018},{"date":"2019-06-18","close":5204.5879},{"date":"2019-06-19","close":5187.6895},{"date":"2019-06-20","close":5289.0776},{"date":"2019-06-21","close":5136.9956},{"date":"2019-06-24","close":5305.9756},{"date":"2019-06-25","close":5272.1797},{"date":"2019-06-26","close":5196.1387},{"date":"2019-06-27","close":5136.9956},{"date":"2019-06-28","close":5010.2607},{"date":"2019-07-01","close":5077.8525},{"date":"2019-07-02","close":5153.8936},{"date":"2019-07-03","close":5044.0566},{"date":"2019-07-04","close":4849.7295},{"date":"2019-07-05","close":4908.8726},{"date":"2019-07-08","close":4604.708},{"date":"2019-07-09","close":4562.4634},{"date":"2019-07-10","close":4722.9941},{"date":"2019-07-11","close":4799.0352},{"date":"2019-07-12","close":4984.9136},{"date":"2019-07-15","close":5018.7095},{"date":"2019-07-16","close":4849.7295},{"date":"2019-07-17","close":4799.0352},{"date":"2019-07-18","close":4672.3003},{"date":"2019-07-19","close":4815.9336},{"date":"2019-07-22","close":4866.6274},{"date":"2019-07-23","close":4689.1982},{"date":"2019-07-24","close":4672.3003},{"date":"2019-07-25","close":4469.5239},{"date":"2019-07-26","close":4511.769},{"date":"2019-07-29","close":4152.6865},{"date":"2019-07-30","close":4173.8091},{"date":"2019-07-31","close":4207.605},{"date":"2019-08-01","close":4148.4619},{"date":"2019-08-02","close":4135.7886},{"date":"2019-08-05","close":3717.5625},{"date":"2019-08-06","close":3692.2156},{"date":"2019-08-07","close":3764.0322},{"date":"2019-08-08","close":3949.9102},{"date":"2019-08-09","close":3992.1553},{"date":"2019-08-12","close":3975.2573},{"date":"2019-08-13","close":4004.8289},{"date":"2019-08-14","close":4216.0542},{"date":"2019-08-16","close":4194.9316},{"date":"2019-08-19","close":4178.0332},{"date":"2019-08-20","close":4224.5029},{"date":"2019-08-21","close":4258.2988},{"date":"2019-08-22","close":4216.0542},{"date":"2019-08-23","close":4241.4009},{"date":"2019-08-26","close":4224.5029},{"date":"2019-08-27","close":4182.2578},{"date":"2019-08-28","close":4140.0127},{"date":"2019-08-29","close":4063.9719},{"date":"2019-08-30","close":4169.5845},{"date":"2019-09-02","close":4165.3599},{"date":"2019-09-03","close":4093.5435},{"date":"2019-09-04","close":4266.748},{"date":"2019-09-05","close":4292.0952},{"date":"2019-09-06","close":4266.748},{"date":"2019-09-09","close":4207.605},{"date":"2019-09-10","close":4342.7891},{"date":"2019-09-11","close":4385.0342},{"date":"2019-09-16","close":4486.4224},{"date":"2019-09-17","close":4545.5654},{"date":"2019-09-18","close":4722.9941},{"date":"2019-09-19","close":4630.0552},{"date":"2019-09-20","close":4621.6064},{"date":"2019-09-23","close":4621.6064},{"date":"2019-09-24","close":4630.0552},{"date":"2019-09-25","close":4427.2793},{"date":"2019-09-26","close":4452.626},{"date":"2019-09-27","close":4427.2793},{"date":"2019-09-30","close":4427.2793},{"date":"2019-10-01","close":4469.5239},{"date":"2019-10-02","close":4444.1772},{"date":"2019-10-04","close":4376.585},{"date":"2019-10-07","close":4182.2578},{"date":"2019-10-08","close":4190.707},{"date":"2019-10-10","close":4173.8091},{"date":"2019-10-11","close":4224.5029},{"date":"2019-10-14","close":4283.646},{"date":"2019-10-15","close":4308.9932},{"date":"2019-10-16","close":4292.0952},{"date":"2019-10-17","close":4249.8501},{"date":"2019-10-18","close":4266.748},{"date":"2019-10-21","close":4300.5439},{"date":"2019-10-22","close":4359.687},{"date":"2019-10-23","close":4266.748},{"date":"2019-10-24","close":4224.5029},{"date":"2019-10-25","close":4152.6865},{"date":"2019-10-28","close":4161.1353},{"date":"2019-10-29","close":4224.5029},{"date":"2019-10-30","close":4207.605},{"date":"2019-10-31","close":4258.2988},{"date":"2019-11-01","close":4224.5029},{"date":"2019-11-04","close":4224.5029},{"date":"2019-11-05","close":4178.0332},{"date":"2019-11-06","close":4169.5845},{"date":"2019-11-07","close":4220.2783},{"date":"2019-11-08","close":4241.4009},{"date":"2019-11-11","close":4178.0332},{"date":"2019-11-12","close":4156.9111},{"date":"2019-11-13","close":4169.5845},{"date":"2019-11-14","close":4173.8091},{"date":"2019-11-15","close":4118.8906},{"date":"2019-11-18","close":4047.0737},{"date":"2019-11-19","close":3941.4612},{"date":"2019-11-20","close":3869.6448},{"date":"2019-11-21","close":3802.0527},{"date":"2019-11-22","close":3886.5427},{"date":"2019-11-25","close":3949.9102},{"date":"2019-11-26","close":4042.8494},{"date":"2019-11-27","close":3966.8083},{"date":"2019-11-28","close":4013.2778},{"date":"2019-11-29","close":4055.5229},{"date":"2019-12-02","close":4055.5229},{"date":"2019-12-03","close":4072.4209},{"date":"2019-12-04","close":3996.3799},{"date":"2019-12-05","close":3886.5427},{"date":"2019-12-06","close":3928.7878},{"date":"2019-12-09","close":3903.4407},{"date":"2019-12-10","close":3882.3181},{"date":"2019-12-11","close":3894.9917},{"date":"2019-12-12","close":3941.4612},{"date":"2019-12-13","close":4047.0737},{"date":"2019-12-16","close":4072.4209},{"date":"2019-12-17","close":4021.7268},{"date":"2019-12-18","close":4042.8494},{"date":"2019-12-19","close":3979.4817},{"date":"2019-12-20","close":3971.0327},{"date":"2019-12-23","close":3962.5837},{"date":"2019-12-24","close":3920.3389},{"date":"2019-12-26","close":3920.3389},{"date":"2019-12-27","close":3949.9102},{"date":"2019-12-30","close":4047.0737},{"date":"2020-01-02","close":4089.3188},{"date":"2020-01-03","close":4127.3394},{"date":"2020-01-06","close":4038.6248},{"date":"2020-01-07","close":4093.5435},{"date":"2020-01-08","close":3937.2368},{"date":"2020-01-09","close":4072.4209},{"date":"2020-01-10","close":4068.1963},{"date":"2020-01-13","close":4199.1558},{"date":"2020-01-14","close":4359.687},{"date":"2020-01-15","close":4469.5239},{"date":"2020-01-16","close":4469.5239},{"date":"2020-01-17","close":4486.4224},{"date":"2020-01-20","close":4477.9731},{"date":"2020-01-21","close":4342.7891},{"date":"2020-01-22","close":4427.2793},{"date":"2020-01-23","close":4418.8301},{"date":"2020-01-28","close":4342.7891},{"date":"2020-01-29","close":4292.0952},{"date":"2020-01-30","close":4207.605},{"date":"2020-01-31","close":4114.666},{"date":"2020-02-03","close":4076.6453},{"date":"2020-02-04","close":4148.4619},{"date":"2020-02-05","close":4579.3613},{"date":"2020-02-06","close":4655.4023},{"date":"2020-02-07","close":4570.9121},{"date":"2020-02-10","close":4900.4233},{"date":"2020-02-11","close":4807.4844},{"date":"2020-02-12","close":4756.7905},{"date":"2020-02-13","close":4942.6685},{"date":"2020-02-14","close":5111.6484},{"date":"2020-02-17","close":5086.3018},{"date":"2020-02-18","close":4908.8726},{"date":"2020-02-19","close":5238.3838},{"date":"2020-02-20","close":5331.3228},{"date":"2020-02-21","close":5356.6699},{"date":"2020-02-24","close":5001.8115},{"date":"2020-02-25","close":5238.3838},{"date":"2020-02-26","close":4925.7705},{"date":"2020-02-27","close":4773.6885},{"date":"2020-02-28","close":4435.728},{"date":"2020-03-02","close":4562.4634},{"date":"2020-03-03","close":4494.8711},{"date":"2020-03-04","close":4562.4634},{"date":"2020-03-05","close":4486.4224},{"date":"2020-03-06","close":4385.0342},{"date":"2020-03-09","close":4123.0},{"date":"2020-03-10","close":4216.0542},{"date":"2020-03-11","close":4034.4004},{"date":"2020-03-12","close":3646.0},{"date":"2020-03-13","close":3337.3574},{"date":"2020-03-16","close":3337.3574},{"date":"2020-03-17","close":3371.1533},{"date":"2020-03-18","close":2914.907},{"date":"2020-03-19","close":2610.7429},{"date":"2020-03-20","close":2724.8044},{"date":"2020-03-23","close":2382.6196},{"date":"2020-03-24","close":2429.0891},{"date":"2020-03-25","close":2610.7429},{"date":"2020-03-26","close":2703.6819},{"date":"2020-03-27","close":2758.6003},{"date":"2020-03-30","close":2851.5396},{"date":"2020-03-31","close":2957.1521},{"date":"2020-04-01","close":2847.3149},{"date":"2020-04-02","close":3033.1931},{"date":"2020-04-03","close":3079.6626},{"date":"2020-04-06","close":3252.8672},{"date":"2020-04-07","close":3620.3989},{"date":"2020-04-08","close":3620.3989},{"date":"2020-04-09","close":3548.5825},{"date":"2020-04-10","close":3464.0925},{"date":"2020-04-13","close":3333.1328},{"date":"2020-04-14","close":3485.2148},{"date":"2020-04-16","close":3438.7454},{"date":"2020-04-17","close":3561.2561},{"date":"2020-04-20","close":3658.4197},{"date":"2020-04-21","close":3578.1541},{"date":"2020-04-22","close":3768.2566},{"date":"2020-04-23","close":3742.9097},{"date":"2020-04-24","close":3599.2766},{"date":"2020-04-27","close":3654.1951},{"date":"2020-04-28","close":3628.8481},{"date":"2020-04-29","close":3692.2156},{"date":"2020-05-04","close":3633.0725},{"date":"2020-05-06","close":3700.6646},{"date":"2020-05-07","close":3831.6243},{"date":"2020-05-08","close":3886.5427},{"date":"2020-05-11","close":3747.134},{"date":"2020-05-12","close":3582.3784},{"date":"2020-05-13","close":3540.1335},{"date":"2020-05-14","close":3709.1135},{"date":"2020-05-15","close":3586.603},{"date":"2020-05-18","close":3721.7871},{"date":"2020-05-19","close":3848.5222},{"date":"2020-05-20","close":3831.6243},{"date":"2020-05-21","close":3907.6653},{"date":"2020-05-22","close":3865.4202},{"date":"2020-05-25","close":3907.6653},{"date":"2020-05-26","close":4013.2778},{"date":"2020-05-27","close":4004.8289},{"date":"2020-05-28","close":3958.3594},{"date":"2020-05-29","close":4030.1758},{"date":"2020-06-01","close":4076.6453},{"date":"2020-06-02","close":4249.8501},{"date":"2020-06-03","close":4161.1353},{"date":"2020-06-04","close":4186.4824},{"date":"2020-06-05","close":4194.9316},{"date":"2020-06-08","close":4207.605},{"date":"2020-06-09","close":4085.0945},{"date":"2020-06-10","close":4013.2778},{"date":"2020-06-11","close":3987.9309},{"date":"2020-06-12","close":3844.2976},{"date":"2020-06-15","close":3578.1541},{"date":"2020-06-16","close":3759.8076},{"date":"2020-06-17","close":3759.8076},{"date":"2020-06-18","close":3882.3181},{"date":"2020-06-19","close":3861.1958},{"date":"2020-06-22","close":3806.2771},{"date":"2020-06-23","close":3764.0322},{"date":"2020-06-24","close":3831.6243},{"date":"2020-06-25","close":3996.3799},{"date":"2020-06-26","close":4232.9521},{"date":"2020-06-29","close":4097.7681},{"date":"2020-06-30","close":4182.2578},{"date":"2020-07-01","close":4123.1147},{"date":"2020-07-02","close":4203.3804},{"date":"2020-07-03","close":4199.1558},{"date":"2020-07-06","close":4165.3599},{"date":"2020-07-07","close":4178.0332},{"date":"2020-07-08","close":4292.0952},{"date":"2020-07-09","close":4511.769},{"date":"2020-07-10","close":4334.3398},{"date":"2020-07-13","close":4410.3809},{"date":"2020-07-14","close":4334.3398},{"date":"2020-07-15","close":4199.1558},{"date":"2020-07-16","close":4076.6453},{"date":"2020-07-17","close":4114.666},{"date":"2020-07-20","close":4194.9316},{"date":"2020-07-21","close":4156.9111},{"date":"2020-07-22","close":4152.6865},{"date":"2020-07-23","close":4135.7886},{"date":"2020-07-24","close":4131.564},{"date":"2020-07-27","close":4123.1147},{"date":"2020-07-28","close":4127.3394},{"date":"2020-07-29","close":4097.7681},{"date":"2020-07-30","close":4131.564},{"date":"2020-07-31","close":4080.8699},{"date":"2020-08-03","close":4055.5229},{"date":"2020-08-04","close":4127.3394},{"date":"2020-08-05","close":4182.2578},{"date":"2020-08-06","close":4186.4824},{"date":"2020-08-07","close":4520.2183},{"date":"2020-08-10","close":4554.0142},{"date":"2020-08-11","close":4646.9531},{"date":"2020-08-12","close":4520.2183},{"date":"2020-08-13","close":4376.585},{"date":"2020-08-14","close":4224.5029},{"date":"2020-08-18","close":4283.646},{"date":"2020-08-19","close":4461.0752},{"date":"2020-08-20","close":4410.3809},{"date":"2020-08-21","close":4283.646},{"date":"2020-08-24","close":4203.3804},{"date":"2020-08-25","close":4241.4009},{"date":"2020-08-26","close":4511.769},{"date":"2020-08-27","close":4385.0342},{"date":"2020-08-28","close":4554.0142},{"date":"2020-08-31","close":4537.1162},{"date":"2020-09-01","close":4469.5239},{"date":"2020-09-02","close":4646.9531},{"date":"2020-09-03","close":4562.4634},{"date":"2020-09-04","close":4613.1572},{"date":"2020-09-07","close":4790.5864},{"date":"2020-09-08","close":4799.0352},{"date":"2020-09-09","close":4731.4434},{"date":"2020-09-10","close":4799.0352},{"date":"2020-09-11","close":4697.6475},{"date":"2020-09-14","close":4984.9136},{"date":"2020-09-15","close":4968.0156},{"date":"2020-09-16","close":4807.4844},{"date":"2020-09-17","close":4680.7495},{"date":"2020-09-18","close":4773.6885},{"date":"2020-09-21","close":5153.8936},{"date":"2020-09-22","close":4883.5254},{"date":"2020-09-23","close":4951.1177},{"date":"2020-09-24","close":4663.8511},{"date":"2020-09-25","close":4646.9531},{"date":"2020-09-28","close":5069.4038},{"date":"2020-09-29","close":5474.9561},{"date":"2020-10-05","close":5525.6499},{"date":"2020-10-06","close":5238.3838},{"date":"2020-10-07","close":5669.2832},{"date":"2020-10-08","close":5542.5479},{"date":"2020-10-12","close":5948.1001},{"date":"2020-10-13","close":5846.7119},{"date":"2020-10-14","close":5508.752},{"date":"2020-10-15","close":5027.1587},{"date":"2020-10-16","close":4799.0352},{"date":"2020-10-19","close":4782.1372},{"date":"2020-10-20","close":4900.4233},{"date":"2020-10-21","close":5128.5464},{"date":"2020-10-22","close":5322.8735},{"date":"2020-10-23","close":5111.6484},{"date":"2020-10-26","close":4900.4233},{"date":"2020-10-27","close":4875.0767},{"date":"2020-10-28","close":5001.8115},{"date":"2020-10-29","close":5289.0776},{"date":"2020-10-30","close":5305.9756},{"date":"2020-11-02","close":5365.1187},{"date":"2020-11-03","close":5305.9756},{"date":"2020-11-04","close":5500.3027},{"date":"2020-11-05","close":5483.4048},{"date":"2020-11-06","close":5382.0166},{"date":"2020-11-09","close":5517.2007},{"date":"2020-11-10","close":5424.2617},{"date":"2020-11-11","close":5441.1597},{"date":"2020-11-12","close":5593.2417},{"date":"2020-11-13","close":5745.3242},{"date":"2020-11-16","close":5762.2222},{"date":"2020-11-17","close":5846.7119},{"date":"2020-11-18","close":5618.5889},{"date":"2020-11-19","close":5339.772},{"date":"2020-11-20","close":5382.0166},{"date":"2020-11-23","close":5331.3228},{"date":"2020-11-24","close":5373.5679},{"date":"2020-11-25","close":5297.5269},{"date":"2020-11-26","close":5196.1387},{"date":"2020-11-27","close":5128.5464},{"date":"2020-11-30","close":5179.2407},{"date":"2020-12-01","close":5170.7915},{"date":"2020-12-02","close":5229.9346},{"date":"2020-12-03","close":5272.1797},{"date":"2020-12-04","close":5103.1997},{"date":"2020-12-07","close":5060.9546},{"date":"2020-12-08","close":4925.7705},{"date":"2020-12-09","close":4917.3213},{"date":"2020-12-10","close":4942.6685},{"date":"2020-12-11","close":5044.0566},{"date":"2020-12-14","close":4934.2192},{"date":"2020-12-15","close":4866.6274},{"date":"2020-12-16","close":4959.5664},{"date":"2020-12-17","close":5010.2607},{"date":"2020-12-18","close":5001.8115},{"date":"2020-12-21","close":5010.2607},{"date":"2020-12-22","close":4993.3623},{"date":"2020-12-23","close":5094.7505},{"date":"2020-12-24","close":5559.4458},{"date":"2020-12-28","close":5272.1797},{"date":"2020-12-29","close":5382.0166},{"date":"2020-12-30","close":5491.854},{"date":"2021-01-04","close":5660.834},{"date":"2021-01-05","close":5593.2417},{"date":"2021-01-06","close":5407.3638},{"date":"2021-01-07","close":5432.7109},{"date":"2021-01-08","close":5948.1001},{"date":"2021-01-11","close":6125.5293},{"date":"2021-01-12","close":6826.7969},{"date":"2021-01-13","close":6640.9185},{"date":"2021-01-14","close":6843.6948},{"date":"2021-01-15","close":6919.7358},{"date":"2021-01-18","close":6522.6328},{"date":"2021-01-19","close":6742.3066},{"date":"2021-01-20","close":6835.2456},{"date":"2021-01-21","close":6759.2046},{"date":"2021-01-22","close":6640.9185},{"date":"2021-01-25","close":6522.6328},{"date":"2021-01-26","close":6395.8975},{"date":"2021-01-27","close":6252.2642},{"date":"2021-01-28","close":5990.3452},{"date":"2021-01-29","close":5770.6709},{"date":"2021-02-01","close":5846.7119},{"date":"2021-02-02","close":5948.1001},{"date":"2021-02-03","close":5931.2021},{"date":"2021-02-04","close":5812.916},{"date":"2021-02-05","close":5812.916},{"date":"2021-02-08","close":5812.916},{"date":"2021-02-09","close":5610.1401},{"date":"2021-02-10","close":6091.7334},{"date":"2021-02-15","close":6074.8354},{"date":"2021-02-16","close":6395.8975},{"date":"2021-02-17","close":6387.4487},{"date":"2021-02-18","close":6269.1626},{"date":"2021-02-19","close":6133.9785},{"date":"2021-02-22","close":6345.2036},{"date":"2021-02-23","close":6184.6724},{"date":"2021-02-24","close":5964.998},{"date":"2021-02-25","close":5998.7944},{"date":"2021-02-26","close":5829.814},{"date":"2021-03-02","close":5787.5688},{"date":"2021-03-03","close":5863.6104},{"date":"2021-03-04","close":5998.7944},{"date":"2021-03-05","close":5897.4062},{"date":"2021-03-08","close":5660.834},{"date":"2021-03-09","close":5745.3242},{"date":"2021-03-10","close":5686.1812},{"date":"2021-03-11","close":5846.7119},{"date":"2021-03-12","close":6007.2432},{"date":"2021-03-15","close":6235.3662},{"date":"2021-03-16","close":6505.7344},{"date":"2021-03-17","close":6167.7744},{"date":"2021-03-18","close":6041.0391},{"date":"2021-03-19","close":6083.2842},{"date":"2021-03-22","close":6125.5293},{"date":"2021-03-23","close":6235.3662},{"date":"2021-03-24","close":6336.7544},{"date":"2021-03-25","close":6260.7134},{"date":"2021-03-26","close":6421.2446},{"date":"2021-03-29","close":6269.1626},{"date":"2021-03-30","close":6353.6523},{"date":"2021-03-31","close":6218.4683},{"date":"2021-04-01","close":6429.6934},{"date":"2021-04-02","close":6446.5913},{"date":"2021-04-05","close":6514.1836},{"date":"2021-04-06","close":6446.5913},{"date":"2021-04-07","close":6632.4697},{"date":"2021-04-08","close":6446.5913},{"date":"2021-04-09","close":6632.4697},{"date":"2021-04-12","close":6708.5107},{"date":"2021-04-13","close":6666.2656},{"date":"2021-04-14","close":6928.1851},{"date":"2021-04-15","close":6733.8579},{"date":"2021-04-16","close":6750.7559},{"date":"2021-04-19","close":6674.7148},{"date":"2021-04-20","close":6547.9795},{"date":"2021-04-21","close":6497.2856},{"date":"2021-04-22","close":6514.1836},{"date":"2021-04-23","close":6514.1836},{"date":"2021-04-26","close":6463.4897},{"date":"2021-04-27","close":6471.9385},{"date":"2021-04-28","close":6260.7134},{"date":"2021-04-29","close":6252.2642},{"date":"2021-04-30","close":6269.1626},{"date":"2021-05-03","close":6522.6328},{"date":"2021-05-04","close":6539.5308},{"date":"2021-05-06","close":6573.3267},{"date":"2021-05-07","close":6624.0205},{"date":"2021-05-10","close":6590.2246},{"date":"2021-05-11","close":6471.9385},{"date":"2021-05-12","close":6353.6523},{"date":"2021-05-13","close":6100.1821},{"date":"2021-05-14","close":6184.6724},{"date":"2021-05-17","close":5542.5479},{"date":"2021-05-18","close":5576.3438},{"date":"2021-05-20","close":5517.2007},{"date":"2021-05-21","close":5407.3638},{"date":"2021-05-24","close":5238.3838},{"date":"2021-05-25","close":5305.9756},{"date":"2021-05-26","close":5449.6089},{"date":"2021-05-27","close":5559.4458},{"date":"2021-05-28","close":5576.3438},{"date":"2021-05-31","close":5660.834},{"date":"2021-06-01","close":5660.834},{"date":"2021-06-02","close":6353.6523},{"date":"2021-06-03","close":6269.1626},{"date":"2021-06-04","close":6041.0391},{"date":"2021-06-07","close":5990.3452},{"date":"2021-06-08","close":6049.4883},{"date":"2021-06-09","close":6302.9585},{"date":"2021-06-10","close":6176.2231},{"date":"2021-06-11","close":6210.0195},{"date":"2021-06-14","close":5905.855},{"date":"2021-06-15","close":5880.5083},{"date":"2021-06-16","close":7333.7373},{"date":"2021-06-17","close":7316.8394},{"date":"2021-06-18","close":8102.5967},{"date":"2021-06-21","close":7688.5952},{"date":"2021-06-22","close":7899.8203},{"date":"2021-06-23","close":7384.4312},{"date":"2021-06-24","close":7595.6562},{"date":"2021-06-25","close":7435.125},{"date":"2021-06-28","close":7646.3506},{"date":"2021-06-29","close":7333.7373},{"date":"2021-06-30","close":7384.4312},{"date":"2021-07-01","close":7494.2681},{"date":"2021-07-02","close":7325.2881},{"date":"2021-07-05","close":7198.5532},{"date":"2021-07-06","close":7443.5742},{"date":"2021-07-07","close":7485.8193},{"date":"2021-07-08","close":7401.3291},{"date":"2021-07-09","close":7054.9199},{"date":"2021-07-12","close":7080.2671},{"date":"2021-07-13","close":7266.145},{"date":"2021-07-14","close":7283.043},{"date":"2021-07-15","close":7325.2881},{"date":"2021-07-16","close":7570.3091},{"date":"2021-07-19","close":7468.9214},{"date":"2021-07-20","close":7215.4512},{"date":"2021-07-21","close":7071.8179},{"date":"2021-07-22","close":7088.7158},{"date":"2021-07-23","close":7240.7979},{"date":"2021-07-26","close":7299.9409},{"date":"2021-07-27","close":7570.3091},{"date":"2021-07-28","close":7359.084},{"date":"2021-07-29","close":7426.6763},{"date":"2021-07-30","close":7468.9214},{"date":"2021-08-02","close":7308.3901},{"date":"2021-08-03","close":7223.8999},{"date":"2021-08-04","close":7418.2271},{"date":"2021-08-05","close":7468.9214},{"date":"2021-08-06","close":7443.5742},{"date":"2021-08-09","close":7097.165},{"date":"2021-08-10","close":7029.5728},{"date":"2021-08-11","close":6716.96},{"date":"2021-08-12","close":6632.4697},{"date":"2021-08-13","close":6683.1636},{"date":"2021-08-17","close":6243.8154},{"date":"2021-08-18","close":6412.7954},{"date":"2021-08-19","close":6210.0195},{"date":"2021-08-20","close":6150.8765},{"date":"2021-08-23","close":6243.8154},{"date":"2021-08-24","close":6514.1836},{"date":"2021-08-25","close":6564.8774},{"date":"2021-08-26","close":6471.9385},{"date":"2021-08-27","close":6463.4897},{"date":"2021-08-30","close":6607.1226},{"date":"2021-08-31","close":6683.1636},{"date":"2021-09-01","close":6784.5518},{"date":"2021-09-02","close":6776.1025},{"date":"2021-09-03","close":7038.022},{"date":"2021-09-06","close":7156.3081},{"date":"2021-09-07","close":7029.5728},{"date":"2021-09-08","close":6936.6338},{"date":"2021-09-09","close":6987.3281},{"date":"2021-09-10","close":6928.1851},{"date":"2021-09-13","close":6835.2456},{"date":"2021-09-14","close":6928.1851},{"date":"2021-09-15","close":7004.2261},{"date":"2021-09-16","close":7071.8179},{"date":"2021-09-17","close":7156.3081},{"date":"2021-09-23","close":7054.9199},{"date":"2021-09-24","close":7097.165},{"date":"2021-09-27","close":7223.8999},{"date":"2021-09-28","close":7215.4512},{"date":"2021-09-29","close":7139.4102},{"date":"2021-09-30","close":7359.084},{"date":"2021-10-01","close":7046.4712},{"date":"2021-10-05","close":7147.8589},{"date":"2021-10-06","close":6429.6934},{"date":"2021-10-07","close":6573.3267},{"date":"2021-10-08","close":6598.6738},{"date":"2021-10-12","close":6277.6113},{"date":"2021-10-13","close":6370.5503},{"date":"2021-10-14","close":6581.7754},{"date":"2021-10-15","close":6860.5928},{"date":"2021-10-18","close":6843.6948},{"date":"2021-10-19","close":6835.2456},{"date":"2021-10-20","close":6674.7148},{"date":"2021-10-21","close":6539.5308},{"date":"2021-10-22","close":6488.8364},{"date":"2021-10-25","close":6716.96},{"date":"2021-10-26","close":6742.3066},{"date":"2021-10-27","close":6674.7148},{"date":"2021-10-28","close":6556.4287},{"date":"2021-10-29","close":6564.8774},{"date":"2021-11-01","close":6488.8364},{"date":"2021-11-02","close":6581.7754},{"date":"2021-11-03","close":6421.2446},{"date":"2021-11-04","close":6446.5913},{"date":"2021-11-05","close":6547.9795},{"date":"2021-11-08","close":7122.5122},{"date":"2021-11-09","close":6843.6948},{"date":"2021-11-10","close":6716.96},{"date":"2021-11-11","close":6581.7754},{"date":"2021-11-12","close":6581.7754},{"date":"2021-11-15","close":6624.0205},{"date":"2021-11-16","close":6514.1836},{"date":"2021-11-17","close":6294.5093},{"date":"2021-11-18","close":6150.8765},{"date":"2021-11-19","close":6117.0801},{"date":"2021-11-22","close":6125.5293},{"date":"2021-11-23","close":6142.4272},{"date":"2021-11-24","close":6235.3662},{"date":"2021-11-25","close":6091.7334},{"date":"2021-11-26","close":5855.1611},{"date":"2021-11-29","close":5745.3242},{"date":"2021-11-30","close":5517.2007},{"date":"2021-12-01","close":5694.6299},{"date":"2021-12-02","close":5872.0591},{"date":"2021-12-03","close":5855.1611},{"date":"2021-12-06","close":5829.814},{"date":"2021-12-07","close":5838.2632},{"date":"2021-12-08","close":5838.2632},{"date":"2021-12-09","close":5872.0591},{"date":"2021-12-10","close":5905.855},{"date":"2021-12-13","close":5762.2222},{"date":"2021-12-14","close":5728.4263},{"date":"2021-12-15","close":5787.5688},{"date":"2021-12-16","close":5719.9771},{"date":"2021-12-17","close":5728.4263},{"date":"2021-12-20","close":5550.9971},{"date":"2021-12-21","close":5643.936},{"date":"2021-12-22","close":5567.895},{"date":"2021-12-23","close":5466.5068},{"date":"2021-12-24","close":5483.4048},{"date":"2021-12-27","close":5728.4263},{"date":"2021-12-28","close":5618.5889},{"date":"2021-12-29","close":5770.6709},{"date":"2021-12-30","close":5939.6514},{"date":"2022-01-03","close":5982.0},{"date":"2022-01-04","close":5964.998},{"date":"2022-01-05","close":5872.0591},{"date":"2022-01-06","close":5863.6104},{"date":"2022-01-07","close":6150.8765},{"date":"2022-01-10","close":6066.3862},{"date":"2022-01-11","close":6007.2432},{"date":"2022-01-12","close":6083.2842},{"date":"2022-01-13","close":6125.5293},{"date":"2022-01-14","close":6125.5293},{"date":"2022-01-17","close":6083.2842},{"date":"2022-01-18","close":5905.855},{"date":"2022-01-19","close":5829.814},{"date":"2022-01-20","close":6015.6924},{"date":"2022-01-21","close":5888.957},{"date":"2022-01-24","close":5576.3438},{"date":"2022-01-25","close":5407.3638},{"date":"2022-01-26","close":5407.3638},{"date":"2022-01-27","close":5136.9956},{"date":"2022-01-28","close":5339.772},{"date":"2022-02-03","close":5449.6089},{"date":"2022-02-04","close":5534.0991},{"date":"2022-02-07","close":5534.0991},{"date":"2022-02-08","close":5534.0991},{"date":"2022-02-09","close":5534.0991},{"date":"2022-02-10","close":5491.854},{"date":"2022-02-11","close":5491.854},{"date":"2022-02-14","close":5060.9546},{"date":"2022-02-15","close":5060.9546},{"date":"2022-02-16","close":5272.1797},{"date":"2022-02-17","close":5111.6484},{"date":"2022-02-18","close":5305.9756},{"date":"2022-02-21","close":5305.9756},{"date":"2022-02-22","close":5196.0},{"date":"2022-02-23","close":5305.9756},{"date":"2022-02-24","close":5238.3838},{"date":"2022-02-25","close":5382.0166},{"date":"2022-02-28","close":5382.0166},{"date":"2022-03-02","close":5677.7319},{"date":"2022-03-03","close":5948.1001},{"date":"2022-03-04","close":5948.1001},{"date":"2022-03-07","close":5821.3652},{"date":"2022-03-08","close":5736.875},{"date":"2022-03-10","close":5736.875},{"date":"2022-03-11","close":6226.9175},{"date":"2022-03-14","close":6024.1411},{"date":"2022-03-15","close":5973.4473},{"date":"2022-03-16","close":6294.5093},{"date":"2022-03-17","close":6252.2642},{"date":"2022-03-18","close":6159.3252},{"date":"2022-03-21","close":6159.3252},{"date":"2022-03-22","close":6007.2432},{"date":"2022-03-23","close":5990.3452},{"date":"2022-03-24","close":6117.0801},{"date":"2022-03-25","close":6015.6924},{"date":"2022-03-28","close":6108.6313},{"date":"2022-03-29","close":5990.3452},{"date":"2022-03-30","close":6125.5293},{"date":"2022-03-31","close":6091.7334},{"date":"2022-04-01","close":6083.2842},{"date":"2022-04-04","close":6226.9175},{"date":"2022-04-05","close":6159.3252},{"date":"2022-04-06","close":6041.0391},{"date":"2022-04-07","close":5973.4473},{"date":"2022-04-08","close":5905.855},{"date":"2022-04-11","close":5905.855},{"date":"2022-04-12","close":5872.0591},{"date":"2022-04-13","close":5914.3042},{"date":"2022-04-14","close":5880.5083},{"date":"2022-04-15","close":5829.814},{"date":"2022-04-18","close":5838.2632},{"date":"2022-04-19","close":5888.957},{"date":"2022-04-20","close":5931.2021},{"date":"2022-04-21","close":5922.7529},{"date":"2022-04-22","close":5821.3652},{"date":"2022-04-25","close":5643.936},{"date":"2022-04-26","close":5745.3242},{"date":"2022-04-27","close":5745.3242},{"date":"2022-04-28","close":5804.4673},{"date":"2022-04-29","close":6083.2842},{"date":"2022-05-02","close":6083.2842},{"date":"2022-05-03","close":6083.2842},{"date":"2022-05-04","close":6091.7334},{"date":"2022-05-06","close":6159.3252},{"date":"2022-05-09","close":6016.0},{"date":"2022-05-10","close":6167.7744},{"date":"2022-05-11","close":6235.3662},{"date":"2022-05-12","close":5812.916},{"date":"2022-05-13","close":6100.1821},{"date":"2022-05-16","close":6024.1411},{"date":"2022-05-17","close":5998.7944},{"date":"2022-05-18","close":6117.0801},{"date":"2022-05-19","close":6184.6724},{"date":"2022-05-20","close":6125.5293},{"date":"2022-05-23","close":6015.6924},{"date":"2022-05-24","close":6007.2432},{"date":"2022-05-25","close":5855.1611},{"date":"2022-05-26","close":5838.2632},{"date":"2022-05-27","close":5914.3042},{"date":"2022-05-30","close":5846.7119},{"date":"2022-05-31","close":5897.4062},{"date":"2022-06-02","close":6024.1411},{"date":"2022-06-03","close":6429.6934},{"date":"2022-06-07","close":6370.5503},{"date":"2022-06-08","close":6252.2642},{"date":"2022-06-09","close":6167.7744},{"date":"2022-06-10","close":6074.8354},{"date":"2022-06-13","close":5643.936},{"date":"2022-06-14","close":5525.6499},{"date":"2022-06-15","close":5390.4658},{"date":"2022-06-16","close":5373.5679},{"date":"2022-06-17","close":5263.7305},{"date":"2022-06-20","close":4951.1177},{"date":"2022-06-21","close":4951.1177},{"date":"2022-06-22","close":4672.3003},{"date":"2022-06-23","close":4325.8911},{"date":"2022-06-24","close":4596.2593},{"date":"2022-06-27","close":4773.6885},{"date":"2022-06-28","close":4790.5864},{"date":"2022-06-29","close":4993.3623},{"date":"2022-06-30","close":4993.3623},{"date":"2022-07-01","close":4866.6274},{"date":"2022-07-04","close":4689.1982},{"date":"2022-07-05","close":4807.4844},{"date":"2022-07-06","close":4739.8921},{"date":"2022-07-07","close":4934.2192},{"date":"2022-07-08","close":4934.2192},{"date":"2022-07-11","close":4849.7295},{"date":"2022-07-12","close":4587.8101},{"date":"2022-07-13","close":4579.3613},{"date":"2022-07-14","close":4587.8101},{"date":"2022-07-15","close":4596.2593},{"date":"2022-07-18","close":4680.7495},{"date":"2022-07-19","close":4731.4434},{"date":"2022-07-20","close":4807.4844},{"date":"2022-07-21","close":4765.2393},{"date":"2022-07-22","close":4807.4844},{"date":"2022-07-25","close":4841.2803},{"date":"2022-07-26","close":4841.2803},{"date":"2022-07-27","close":4832.8315},{"date":"2022-07-28","close":4934.2192},{"date":"2022-07-29","close":4984.9136},{"date":"2022-08-01","close":5027.1587},{"date":"2022-08-02","close":4976.4644},{"date":"2022-08-03","close":4993.3623},{"date":"2022-08-04","close":4951.1177},{"date":"2022-08-05","close":4942.6685},{"date":"2022-08-08","close":4858.1782},{"date":"2022-08-09","close":4858.1782},{"date":"2022-08-10","close":4815.9336},{"date":"2022-08-11","close":4765.2393},{"date":"2022-08-12","close":4815.9336},{"date":"2022-08-16","close":4807.4844},{"date":"2022-08-17","close":4773.6885},{"date":"2022-08-18","close":4807.4844},{"date":"2022-08-19","close":4773.6885},{"date":"2022-08-22","close":4545.5654},{"date":"2022-08-23","close":4562.4634},{"date":"2022-08-24","close":4663.8511},{"date":"2022-08-25","close":4714.5454},{"date":"2022-08-26","close":4706.0962},{"date":"2022-08-29","close":4520.2183},{"date":"2022-08-30","close":4663.8511},{"date":"2022-08-31","close":4706.0962},{"date":"2022-09-01","close":4486.4224},{"date":"2022-09-02","close":4511.769},{"date":"2022-09-05","close":4435.728},{"date":"2022-09-06","close":4435.728},{"date":"2022-09-07","close":4232.9521},{"date":"2022-09-08","close":4452.626},{"date":"2022-09-13","close":4596.2593},{"date":"2022-09-14","close":4596.2593},{"date":"2022-09-15","close":4621.6064},{"date":"2022-09-16","close":4554.0142},{"date":"2022-09-19","close":4477.9731},{"date":"2022-09-20","close":4427.2793},{"date":"2022-09-21","close":4427.2793},{"date":"2022-09-22","close":4334.3398},{"date":"2022-09-23","close":4165.3599},{"date":"2022-09-26","close":3755.5833},{"date":"2022-09-27","close":3717.5625},{"date":"2022-09-28","close":3768.2566},{"date":"2022-09-29","close":3751.3586},{"date":"2022-09-30","close":3755.5833},{"date":"2022-10-04","close":3937.2368},{"date":"2022-10-05","close":4055.5229},{"date":"2022-10-06","close":4152.6865},{"date":"2022-10-07","close":4173.8091},{"date":"2022-10-11","close":3840.0732},{"date":"2022-10-12","close":3831.6243},{"date":"2022-10-13","close":3379.6023},{"date":"2022-10-14","close":3278.2144},{"date":"2022-10-17","close":3337.3574},{"date":"2022-10-18","close":3438.7454},{"date":"2022-10-19","close":3438.7454},{"date":"2022-10-20","close":3540.1335},{"date":"2022-10-21","close":3480.9905},{"date":"2022-10-24","close":3607.7256},{"date":"2022-10-25","close":3582.3784},{"date":"2022-10-26","close":3573.9294},{"date":"2022-10-27","close":3578.1541},{"date":"2022-10-28","close":3624.6235},{"date":"2022-10-31","close":3721.7871},{"date":"2022-11-01","close":3865.4202},{"date":"2022-11-02","close":3865.4202},{"date":"2022-11-03","close":3920.3389},{"date":"2022-11-04","close":3966.8083},{"date":"2022-11-07","close":3844.2976},{"date":"2022-11-08","close":3886.5427},{"date":"2022-11-09","close":3928.7878},{"date":"2022-11-10","close":3971.0327},{"date":"2022-11-11","close":4351.2383},{"date":"2022-11-14","close":4283.646},{"date":"2022-11-15","close":4444.1772},{"date":"2022-11-16","close":4292.0952},{"date":"2022-11-17","close":4161.1353},{"date":"2022-11-18","close":4152.6865},{"date":"2022-11-21","close":4110.4414},{"date":"2022-11-22","close":4013.2778},{"date":"2022-11-23","close":4110.4414},{"date":"2022-11-24","close":4144.2373},{"date":"2022-11-25","close":4190.707},{"date":"2022-11-28","close":4013.2778},{"date":"2022-11-29","close":4207.605},{"date":"2022-11-30","close":4199.1558},{"date":"2022-12-01","close":4342.7891},{"date":"2022-12-02","close":4351.2383},{"date":"2022-12-05","close":4317.4419},{"date":"2022-12-06","close":4232.9521},{"date":"2022-12-07","close":4342.7891},{"date":"2022-12-08","close":4199.1558},{"date":"2022-12-09","close":4224.5029},{"date":"2022-12-12","close":4216.0542},{"date":"2022-12-13","close":4258.2988},{"date":"2022-12-14","close":4292.0952},{"date":"2022-12-15","close":4385.0342},{"date":"2022-12-16","close":4435.728},{"date":"2022-12-19","close":4435.728},{"date":"2022-12-20","close":4359.687},{"date":"2022-12-21","close":4393.4829},{"date":"2022-12-22","close":4258.2988},{"date":"2022-12-23","close":4283.646},{"date":"2022-12-26","close":4118.8906},{"date":"2022-12-27","close":4249.8501},{"date":"2022-12-28","close":4220.2783},{"date":"2022-12-29","close":4144.2373},{"date":"2023-01-02","close":4047.0737},{"date":"2023-01-03","close":4186.4824},{"date":"2023-01-04","close":4207.605},{"date":"2023-01-05","close":4220.2783},{"date":"2023-01-06","close":4300.5439},{"date":"2023-01-09","close":4444.1772},{"date":"2023-01-10","close":4630.0552},{"date":"2023-01-11","close":4959.5664},{"date":"2023-01-12","close":4925.7705},{"date":"2023-01-13","close":5077.8525},{"date":"2023-01-16","close":4672.3003},{"date":"2023-01-17","close":4672.3003},{"date":"2023-01-18","close":4621.6064},{"date":"2023-01-19","close":4663.8511},{"date":"2023-01-20","close":4697.6475},{"date":"2023-01-25","close":4722.9941},{"date":"2023-01-26","close":4689.1982},{"date":"2023-01-27","close":4706.0962},{"date":"2023-01-30","close":4672.3003},{"date":"2023-01-31","close":4706.0962},{"date":"2023-02-01","close":4773.6885},{"date":"2023-02-02","close":4891.9746},{"date":"2023-02-03","close":4790.5864},{"date":"2023-02-06","close":4858.1782},{"date":"2023-02-07","close":4858.1782},{"date":"2023-02-08","close":4841.2803},{"date":"2023-02-09","close":4841.2803},{"date":"2023-02-10","close":4891.9746},{"date":"2023-02-13","close":4638.5044},{"date":"2023-02-14","close":4452.626},{"date":"2023-02-15","close":4308.9932},{"date":"2023-02-16","close":4351.2383},{"date":"2023-02-17","close":4351.2383},{"date":"2023-02-20","close":4452.626},{"date":"2023-02-21","close":4452.626},{"date":"2023-02-22","close":4376.585},{"date":"2023-02-23","close":4385.0342},{"date":"2023-02-24","close":4401.9321},{"date":"2023-02-27","close":4342.7891},{"date":"2023-02-28","close":4220.2783},{"date":"2023-03-02","close":4342.7891},{"date":"2023-03-03","close":4342.7891},{"date":"2023-03-06","close":4342.7891},{"date":"2023-03-07","close":4359.687},{"date":"2023-03-08","close":4325.8911},{"date":"2023-03-09","close":4182.2578},{"date":"2023-03-10","close":4144.2373},{"date":"2023-03-13","close":4009.0532},{"date":"2023-03-14","close":3755.5833},{"date":"2023-03-15","close":3772.4812},{"date":"2023-03-16","close":3789.3792},{"date":"2023-03-17","close":3928.7878},{"date":"2023-03-20","close":3971.0327},{"date":"2023-03-21","close":3924.5632},{"date":"2023-03-22","close":3920.3389},{"date":"2023-03-23","close":3996.3799},{"date":"2023-03-24","close":4085.0945},{"date":"2023-03-27","close":4013.2778},{"date":"2023-03-28","close":4038.6248},{"date":"2023-03-29","close":4101.9922},{"date":"2023-03-30","close":4080.8699},{"date":"2023-03-31","close":4047.0737},{"date":"2023-04-03","close":3949.9102},{"date":"2023-04-04","close":3979.4817},{"date":"2023-04-05","close":3979.4817},{"date":"2023-04-06","close":4199.1558},{"date":"2023-04-07","close":4110.4414},{"date":"2023-04-10","close":3911.8896},{"date":"2023-04-11","close":3916.1143},{"date":"2023-04-12","close":3911.8896},{"date":"2023-04-13","close":3954.1348},{"date":"2023-04-14","close":3983.7063},{"date":"2023-04-17","close":4148.4619},{"date":"2023-04-18","close":4469.5239},{"date":"2023-04-19","close":4646.9531},{"date":"2023-04-20","close":4300.5439},{"date":"2023-04-21","close":4359.687},{"date":"2023-04-24","close":5136.9956},{"date":"2023-04-25","close":4773.6885},{"date":"2023-04-26","close":4393.4829},{"date":"2023-04-27","close":4604.708},{"date":"2023-04-28","close":4368.1362},{"date":"2023-05-02","close":4325.8911},{"date":"2023-05-03","close":4427.2793},{"date":"2023-05-04","close":4477.9731},{"date":"2023-05-08","close":4275.1968},{"date":"2023-05-09","close":4275.1968},{"date":"2023-05-10","close":4258.2988},{"date":"2023-05-11","close":4376.585},{"date":"2023-05-12","close":4385.0342},{"date":"2023-05-15","close":4249.8501},{"date":"2023-05-16","close":4308.9932},{"date":"2023-05-17","close":4900.4233},{"date":"2023-05-18","close":4697.6475},{"date":"2023-05-19","close":4537.1162},{"date":"2023-05-22","close":4596.2593},{"date":"2023-05-23","close":4511.769},{"date":"2023-05-24","close":4562.4634},{"date":"2023-05-25","close":4537.1162},{"date":"2023-05-26","close":4511.769},{"date":"2023-05-30","close":4368.1362},{"date":"2023-05-31","close":4385.0342},{"date":"2023-06-01","close":4393.4829},{"date":"2023-06-02","close":4444.1772},{"date":"2023-06-05","close":4401.9321},{"date":"2023-06-07","close":4494.8711},{"date":"2023-06-08","close":4410.3809},{"date":"2023-06-09","close":4393.4829},{"date":"2023-06-12","close":4554.0142},{"date":"2023-06-13","close":4427.2793},{"date":"2023-06-14","close":4368.1362},{"date":"2023-06-15","close":4368.1362},{"date":"2023-06-16","close":4393.4829},{"date":"2023-06-19","close":4503.3203},{"date":"2023-06-20","close":4427.2793},{"date":"2023-06-21","close":4401.9321},{"date":"2023-06-22","close":4393.4829},{"date":"2023-06-23","close":4351.2383},{"date":"2023-06-26","close":4334.3398},{"date":"2023-06-27","close":4300.5439},{"date":"2023-06-28","close":4220.2783},{"date":"2023-06-29","close":4085.0945},{"date":"2023-06-30","close":4131.564},{"date":"2023-07-03","close":4135.7886},{"date":"2023-07-04","close":4047.0737},{"date":"2023-07-05","close":3996.3799},{"date":"2023-07-06","close":4021.7268},{"date":"2023-07-07","close":3996.3799},{"date":"2023-07-10","close":3966.8083},{"date":"2023-07-11","close":3861.1958},{"date":"2023-07-12","close":3831.6243},{"date":"2023-07-13","close":3835.8486},{"date":"2023-07-14","close":3806.2771},{"date":"2023-07-17","close":3806.2771},{"date":"2023-07-18","close":4190.707},{"date":"2023-07-19","close":4486.4224},{"date":"2023-07-20","close":3903.4407},{"date":"2023-07-21","close":3717.5625},{"date":"2023-07-24","close":3557.0315},{"date":"2023-07-25","close":3476.7659},{"date":"2023-07-26","close":3261.3164},{"date":"2023-07-27","close":3324.6838},{"date":"2023-07-28","close":3544.3579},{"date":"2023-07-31","close":3510.562},{"date":"2023-08-01","close":3595.052},{"date":"2023-08-02","close":3683.7666},{"date":"2023-08-03","close":3586.603},{"date":"2023-08-04","close":3590.8276},{"date":"2023-08-07","close":3531.6846},{"date":"2023-08-08","close":3464.0925},{"date":"2023-08-09","close":3451.4189},{"date":"2023-08-10","close":3493.6641},{"date":"2023-08-11","close":3531.6846},{"date":"2023-08-14","close":3620.3989},{"date":"2023-08-16","close":3759.8076},{"date":"2023-08-17","close":3645.7461},{"date":"2023-08-18","close":3586.603},{"date":"2023-08-21","close":3810.5017},{"date":"2023-08-22","close":3662.644},{"date":"2023-08-23","close":3890.7673},{"date":"2023-08-24","close":3793.6038},{"date":"2023-08-25","close":3751.3586},{"date":"2023-08-28","close":4232.9521},{"date":"2023-08-29","close":4342.7891},{"date":"2023-08-30","close":4182.2578},{"date":"2023-08-31","close":4038.6248},{"date":"2023-09-01","close":4038.6248},{"date":"2023-09-04","close":4055.5229},{"date":"2023-09-05","close":3903.4407},{"date":"2023-09-06","close":3873.8691},{"date":"2023-09-07","close":3848.5222},{"date":"2023-09-08","close":3759.8076},{"date":"2023-09-11","close":2640.3145},{"date":"2023-09-12","close":2543.1509},{"date":"2023-09-13","close":2602.2939},{"date":"2023-09-14","close":2576.9468},{"date":"2023-09-15","close":2555.8242},{"date":"2023-09-18","close":2555.8242},{"date":"2023-09-19","close":2513.5793},{"date":"2023-09-20","close":2492.4568},{"date":"2023-09-21","close":2391.0686},{"date":"2023-09-22","close":2382.6196},{"date":"2023-09-25","close":2234.762},{"date":"2023-09-26","close":2275.0},{"date":"2023-09-27","close":2500.0},{"date":"2023-10-04","close":2475.0},{"date":"2023-10-05","close":2550.0},{"date":"2023-10-06","close":2565.0},{"date":"2023-10-10","close":2575.0},{"date":"2023-10-11","close":2655.0},{"date":"2023-10-12","close":2670.0},{"date":"2023-10-13","close":2635.0},{"date":"2023-10-16","close":2570.0},{"date":"2023-10-17","close":2350.0},{"date":"2023-10-18","close":2390.0},{"date":"2023-10-19","close":2310.0},{"date":"2023-10-20","close":2205.0},{"date":"2023-10-23","close":2260.0},{"date":"2023-10-24","close":2340.0},{"date":"2023-10-25","close":2315.0},{"date":"2023-10-26","close":2265.0},{"date":"2023-10-27","close":2155.0},{"date":"2023-10-30","close":2165.0},{"date":"2023-10-31","close":2180.0},{"date":"2023-11-01","close":2830.0},{"date":"2023-11-02","close":3150.0},{"date":"2023-11-03","close":3730.0},{"date":"2023-11-06","close":3390.0},{"date":"2023-11-07","close":3490.0},{"date":"2023-11-08","close":3220.0},{"date":"2023-11-09","close":3130.0},{"date":"2023-11-10","close":2880.0},{"date":"2023-11-13","close":2615.0},{"date":"2023-11-14","close":2645.0},{"date":"2023-11-15","close":2800.0},{"date":"2023-11-16","close":2730.0},{"date":"2023-11-17","close":2505.0},{"date":"2023-11-20","close":2570.0},{"date":"2023-11-21","close":2705.0},{"date":"2023-11-22","close":2975.0},{"date":"2023-11-23","close":2830.0},{"date":"2023-11-24","close":2820.0},{"date":"2023-11-27","close":2740.0},{"date":"2023-11-28","close":2550.0},{"date":"2023-11-29","close":2470.0},{"date":"2023-11-30","close":2470.0},{"date":"2023-12-01","close":2370.0},{"date":"2023-12-04","close":2360.0},{"date":"2023-12-05","close":2325.0},{"date":"2023-12-06","close":2395.0},{"date":"2023-12-07","close":2405.0},{"date":"2023-12-08","close":2500.0},{"date":"2023-12-11","close":2620.0},{"date":"2023-12-12","close":2685.0},{"date":"2023-12-13","close":2570.0},{"date":"2023-12-14","close":2690.0},{"date":"2023-12-15","close":2800.0},{"date":"2023-12-18","close":2500.0},{"date":"2023-12-19","close":2510.0},{"date":"2023-12-20","close":2085.0},{"date":"2023-12-21","close":2020.0},{"date":"2023-12-22","close":1986.0},{"date":"2023-12-26","close":1923.0},{"date":"2023-12-27","close":1935.0},{"date":"2023-12-28","close":1914.0},{"date":"2024-01-02","close":1947.0},{"date":"2024-01-03","close":2000.0},{"date":"2024-01-04","close":1955.0},{"date":"2024-01-05","close":1950.0},{"date":"2024-01-08","close":1980.0},{"date":"2024-01-09","close":2000.0},{"date":"2024-01-10","close":2020.0},{"date":"2024-01-11","close":2010.0},{"date":"2024-01-12","close":2035.0},{"date":"2024-01-15","close":1999.0},{"date":"2024-01-16","close":2045.0},{"date":"2024-01-17","close":1950.0},{"date":"2024-01-18","close":1945.0},{"date":"2024-01-19","close":1944.0},{"date":"2024-01-22","close":2020.0},{"date":"2024-01-23","close":1975.0},{"date":"2024-01-24","close":1991.0},{"date":"2024-01-25","close":1928.0},{"date":"2024-01-26","close":2000.0},{"date":"2024-01-29","close":1960.0},{"date":"2024-01-30","close":1930.0},{"date":"2024-01-31","close":1834.0},{"date":"2024-02-01","close":1686.0},{"date":"2024-02-02","close":1701.0},{"date":"2024-02-05","close":1705.0},{"date":"2024-02-06","close":1701.0},{"date":"2024-02-07","close":1702.0},{"date":"2024-02-08","close":1710.0},{"date":"2024-02-13","close":1718.0},{"date":"2024-02-14","close":1730.0},{"date":"2024-02-15","close":1737.0},{"date":"2024-02-16","close":1716.0},{"date":"2024-02-19","close":1723.0},{"date":"2024-02-20","close":1715.0},{"date":"2024-02-21","close":1700.0},{"date":"2024-02-22","close":1699.0},{"date":"2024-02-23","close":1696.0},{"date":"2024-02-26","close":1704.0},{"date":"2024-02-27","close":1679.0},{"date":"2024-02-28","close":1659.0},{"date":"2024-02-29","close":1636.0},{"date":"2024-03-04","close":1583.0},{"date":"2024-03-05","close":1602.0},{"date":"2024-03-06","close":1565.0},{"date":"2024-03-07","close":1547.0},{"date":"2024-03-08","close":1529.0},{"date":"2024-03-11","close":1630.0},{"date":"2024-03-12","close":1615.0},{"date":"2024-03-13","close":1571.0},{"date":"2024-03-14","close":1550.0},{"date":"2024-03-15","close":1502.0},{"date":"2024-03-18","close":1543.0},{"date":"2024-03-19","close":1503.0},{"date":"2024-03-20","close":1547.0},{"date":"2024-03-21","close":1547.0},{"date":"2024-03-22","close":1549.0},{"date":"2024-03-25","close":1549.0},{"date":"2024-03-26","close":1515.0},{"date":"2024-03-27","close":1520.0},{"date":"2024-03-28","close":1514.0},{"date":"2024-03-29","close":1523.0},{"date":"2024-04-01","close":1551.0},{"date":"2024-04-02","close":1513.0},{"date":"2024-04-03","close":1490.0},{"date":"2024-04-04","close":1493.0},{"date":"2024-04-05","close":1474.0},{"date":"2024-04-08","close":1458.0},{"date":"2024-04-09","close":1510.0},{"date":"2024-04-11","close":1466.0},{"date":"2024-04-12","close":1446.0},{"date":"2024-04-15","close":1440.0},{"date":"2024-04-16","close":1419.0},{"date":"2024-04-17","close":1414.0},{"date":"2024-04-18","close":1432.0},{"date":"2024-04-19","close":1435.0},{"date":"2024-04-22","close":1436.0},{"date":"2024-04-23","close":1425.0},{"date":"2024-04-24","close":1425.0},{"date":"2024-04-25","close":1413.0},{"date":"2024-04-26","close":1406.0},{"date":"2024-04-29","close":1414.0},{"date":"2024-04-30","close":1416.0},{"date":"2024-05-02","close":1417.0},{"date":"2024-05-03","close":1428.0},{"date":"2024-05-07","close":1465.0},{"date":"2024-05-08","close":1465.0},{"date":"2024-05-09","close":1462.0},{"date":"2024-05-10","close":1479.0},{"date":"2024-05-13","close":1484.0},{"date":"2024-05-14","close":1520.0},{"date":"2024-05-16","close":1503.0},{"date":"2024-05-17","close":1669.0},{"date":"2024-05-20","close":1634.0},{"date":"2024-05-21","close":1698.0},{"date":"2024-05-22","close":1656.0},{"date":"2024-05-23","close":1623.0},{"date":"2024-05-24","close":1610.0},{"date":"2024-05-27","close":1655.0},{"date":"2024-05-28","close":1664.0},{"date":"2024-05-29","close":1666.0},{"date":"2024-05-30","close":1714.0},{"date":"2024-05-31","close":1784.0},{"date":"2024-06-03","close":1888.0},{"date":"2024-06-04","close":1882.0},{"date":"2024-06-05","close":1715.0},{"date":"2024-06-07","close":1768.0},{"date":"2024-06-10","close":1720.0},{"date":"2024-06-11","close":1710.0},{"date":"2024-06-12","close":1725.0},{"date":"2024-06-13","close":1725.0},{"date":"2024-06-14","close":1681.0},{"date":"2024-06-17","close":1600.0},{"date":"2024-06-18","close":1625.0},{"date":"2024-06-19","close":1610.0},{"date":"2024-06-20","close":1586.0},{"date":"2024-06-21","close":1614.0},{"date":"2024-06-24","close":1658.0},{"date":"2024-06-25","close":1662.0},{"date":"2024-06-26","close":1703.0},{"date":"2024-06-27","close":1750.0},{"date":"2024-06-28","close":1750.0},{"date":"2024-07-01","close":1707.0},{"date":"2024-07-02","close":1675.0},{"date":"2024-07-03","close":1638.0},{"date":"2024-07-04","close":1640.0},{"date":"2024-07-05","close":1637.0},{"date":"2024-07-08","close":1640.0},{"date":"2024-07-09","close":1622.0},{"date":"2024-07-10","close":1622.0},{"date":"2024-07-11","close":1680.0},{"date":"2024-07-12","close":1675.0},{"date":"2024-07-15","close":1677.0},{"date":"2024-07-16","close":1692.0},{"date":"2024-07-17","close":1682.0},{"date":"2024-07-18","close":1666.0},{"date":"2024-07-19","close":1641.0},{"date":"2024-07-22","close":1616.0},{"date":"2024-07-23","close":1596.0},{"date":"2024-07-24","close":1570.0},{"date":"2024-07-25","close":1558.0},{"date":"2024-07-26","close":1561.0},{"date":"2024-07-29","close":1610.0},{"date":"2024-07-30","close":1623.0},{"date":"2024-07-31","close":1604.0},{"date":"2024-08-01","close":1600.0},{"date":"2024-08-02","close":1582.0},{"date":"2024-08-05","close":1393.0},{"date":"2024-08-06","close":1394.0},{"date":"2024-08-07","close":1386.0},{"date":"2024-08-08","close":1408.0},{"date":"2024-08-09","close":1429.0},{"date":"2024-08-12","close":1470.0},{"date":"2024-08-13","close":1463.0},{"date":"2024-08-14","close":1508.0},{"date":"2024-08-16","close":1428.0},{"date":"2024-08-19","close":1411.0},{"date":"2024-08-20","close":1465.0},{"date":"2024-08-21","close":1445.0},{"date":"2024-08-22","close":1454.0},{"date":"2024-08-23","close":1426.0},{"date":"2024-08-26","close":1447.0},{"date":"2024-08-27","close":1468.0},{"date":"2024-08-28","close":1442.0},{"date":"2024-08-29","close":1431.0},{"date":"2024-08-30","close":1412.0},{"date":"2024-09-02","close":1422.0},{"date":"2024-09-03","close":1398.0},{"date":"2024-09-04","close":1372.0},{"date":"2024-09-05","close":1344.0},{"date":"2024-09-06","close":1355.0},{"date":"2024-09-09","close":1357.0},{"date":"2024-09-10","close":1344.0},{"date":"2024-09-11","close":1332.0},{"date":"2024-09-12","close":1353.0},{"date":"2024-09-13","close":1390.0},{"date":"2024-09-19","close":1433.0},{"date":"2024-09-20","close":1434.0},{"date":"2024-09-23","close":1438.0},{"date":"2024-09-24","close":1440.0},{"date":"2024-09-25","close":1449.0},{"date":"2024-09-26","close":1453.0},{"date":"2024-09-27","close":1470.0},{"date":"2024-09-30","close":1460.0},{"date":"2024-10-02","close":1420.0},{"date":"2024-10-04","close":1412.0},{"date":"2024-10-07","close":1437.0},{"date":"2024-10-08","close":1435.0},{"date":"2024-10-10","close":1431.0},{"date":"2024-10-11","close":1411.0},{"date":"2024-10-14","close":1411.0},{"date":"2024-10-15","close":1397.0},{"date":"2024-10-16","close":1388.0},{"date":"2024-10-17","close":1412.0},{"date":"2024-10-18","close":1407.0},{"date":"2024-10-21","close":1407.0},{"date":"2024-10-22","close":1353.0},{"date":"2024-10-23","close":1361.0},{"date":"2024-10-24","close":1360.0},{"date":"2024-10-25","close":1359.0},{"date":"2024-10-28","close":1361.0},{"date":"2024-10-29","close":1358.0},{"date":"2024-10-30","close":1359.0},{"date":"2024-10-31","close":1377.0},{"date":"2024-11-01","close":1372.0},{"date":"2024-11-04","close":1365.0},{"date":"2024-11-05","close":1352.0},{"date":"2024-11-06","close":1350.0},{"date":"2024-11-07","close":1355.0},{"date":"2024-11-08","close":1369.0},{"date":"2024-11-11","close":1314.0},{"date":"2024-11-12","close":1182.0},{"date":"2024-11-13","close":1245.0},{"date":"2024-11-14","close":1243.0},{"date":"2024-11-15","close":1190.0},{"date":"2024-11-18","close":1221.0},{"date":"2024-11-19","close":1254.0},{"date":"2024-11-20","close":1282.0},{"date":"2024-11-21","close":1258.0},{"date":"2024-11-22","close":1248.0},{"date":"2024-11-25","close":1228.0},{"date":"2024-11-26","close":1219.0},{"date":"2024-11-27","close":1206.0},{"date":"2024-11-28","close":1176.0},{"date":"2024-11-29","close":1172.0},{"date":"2024-12-02","close":1154.0},{"date":"2024-12-03","close":1146.0},{"date":"2024-12-04","close":1132.0},{"date":"2024-12-05","close":1114.0},{"date":"2024-12-06","close":1070.0},{"date":"2024-12-09","close":1042.0},{"date":"2024-12-10","close":1075.0},{"date":"2024-12-11","close":1240.0},{"date":"2024-12-12","close":1270.0},{"date":"2024-12-13","close":1326.0},{"date":"2024-12-16","close":1379.0},{"date":"2024-12-17","close":1323.0},{"date":"2024-12-18","close":1345.0},{"date":"2024-12-19","close":1355.0},{"date":"2024-12-20","close":1366.0},{"date":"2024-12-23","close":1325.0},{"date":"2024-12-24","close":1574.0},{"date":"2024-12-26","close":1449.0},{"date":"2024-12-27","close":1336.0},{"date":"2024-12-30","close":1335.0},{"date":"2025-01-02","close":1352.0},{"date":"2025-01-03","close":1353.0},{"date":"2025-01-06","close":1320.0},{"date":"2025-01-07","close":1287.0},{"date":"2025-01-08","close":1305.0},{"date":"2025-01-09","close":1312.0},{"date":"2025-01-10","close":1285.0},{"date":"2025-01-13","close":1247.0},{"date":"2025-01-14","close":1263.0},{"date":"2025-01-15","close":1244.0},{"date":"2025-01-16","close":1274.0},{"date":"2025-01-17","close":1250.0},{"date":"2025-01-20","close":1344.0},{"date":"2025-01-21","close":1331.0},{"date":"2025-01-22","close":1331.0},{"date":"2025-01-23","close":1333.0},{"date":"2025-01-24","close":1365.0},{"date":"2025-01-31","close":1450.0},{"date":"2025-02-03","close":1394.0},{"date":"2025-02-04","close":1371.0},{"date":"2025-02-05","close":1376.0},{"date":"2025-02-06","close":1428.0},{"date":"2025-02-07","close":1393.0},{"date":"2025-02-10","close":1300.0},{"date":"2025-02-11","close":1400.0},{"date":"2025-02-12","close":1398.0},{"date":"2025-02-13","close":1417.0},{"date":"2025-02-14","close":1397.0},{"date":"2025-02-17","close":1395.0},{"date":"2025-02-18","close":1385.0},{"date":"2025-02-19","close":1420.0},{"date":"2025-02-20","close":1422.0},{"date":"2025-02-21","close":1426.0},{"date":"2025-02-24","close":1444.0},{"date":"2025-02-25","close":1447.0},{"date":"2025-02-26","close":1424.0},{"date":"2025-02-27","close":1379.0},{"date":"2025-02-28","close":1379.0},{"date":"2025-03-04","close":1300.0},{"date":"2025-03-05","close":1349.0},{"date":"2025-03-06","close":1358.0},{"date":"2025-03-07","close":1333.0},{"date":"2025-03-10","close":1339.0},{"date":"2025-03-11","close":1309.0},{"date":"2025-03-12","close":1309.0},{"date":"2025-03-13","close":1315.0},{"date":"2025-03-14","close":1322.0},{"date":"2025-03-17","close":1325.0},{"date":"2025-03-18","close":1318.0},{"date":"2025-03-19","close":1281.0},{"date":"2025-03-20","close":1335.0},{"date":"2025-03-21","close":1372.0},{"date":"2025-03-24","close":1372.0},{"date":"2025-03-25","close":1384.0},{"date":"2025-03-26","close":1393.0},{"date":"2025-03-27","close":1415.0},{"date":"2025-03-28","close":1419.0},{"date":"2025-03-31","close":1415.0},{"date":"2025-04-01","close":1463.0},{"date":"2025-04-02","close":1457.0},{"date":"2025-04-03","close":1434.0},{"date":"2025-04-04","close":1534.0},{"date":"2025-04-07","close":1548.0},{"date":"2025-04-08","close":1699.0},{"date":"2025-04-09","close":1589.0},{"date":"2025-04-10","close":1504.0},{"date":"2025-04-11","close":1600.0},{"date":"2025-04-14","close":1471.0},{"date":"2025-04-15","close":1550.0},{"date":"2025-04-16","close":1547.0},{"date":"2025-04-17","close":1517.0},{"date":"2025-04-18","close":1603.0},{"date":"2025-04-21","close":1560.0},{"date":"2025-04-22","close":1568.0},{"date":"2025-04-23","close":1594.0},{"date":"2025-04-24","close":1535.0},{"date":"2025-04-25","close":1545.0},{"date":"2025-04-28","close":1605.0},{"date":"2025-04-29","close":1584.0},{"date":"2025-04-30","close":1615.0},{"date":"2025-05-02","close":1501.0},{"date":"2025-05-07","close":1540.0},{"date":"2025-05-08","close":1595.0},{"date":"2025-05-09","close":1595.0},{"date":"2025-05-12","close":1590.0},{"date":"2025-05-13","close":1616.0},{"date":"2025-05-14","close":1578.0},{"date":"2025-05-15","close":1534.0},{"date":"2025-05-16","close":1520.0},{"date":"2025-05-19","close":1454.0},{"date":"2025-05-20","close":1457.0},{"date":"2025-05-21","close":1457.0},{"date":"2025-05-22","close":1419.0},{"date":"2025-05-23","close":1415.0},{"date":"2025-05-26","close":1417.0},{"date":"2025-05-27","close":1485.0},{"date":"2025-05-28","close":1440.0},{"date":"2025-05-29","close":1495.0},{"date":"2025-05-30","close":1424.0},{"date":"2025-06-02","close":1424.0},{"date":"2025-06-04","close":1449.0},{"date":"2025-06-05","close":1450.0},{"date":"2025-06-09","close":1440.0},{"date":"2025-06-10","close":1444.0},{"date":"2025-06-11","close":1440.0},{"date":"2025-06-12","close":1467.0},{"date":"2025-06-13","close":1465.0},{"date":"2025-06-16","close":1448.0},{"date":"2025-06-17","close":1449.0},{"date":"2025-06-18","close":1456.0},{"date":"2025-06-19","close":1464.0},{"date":"2025-06-20","close":1560.0},{"date":"2025-06-23","close":1565.0},{"date":"2025-06-24","close":1601.0},{"date":"2025-06-25","close":1605.0},{"date":"2025-06-26","close":1634.0},{"date":"2025-06-27","close":1569.0},{"date":"2025-06-30","close":1600.0},{"date":"2025-07-01","close":1633.0},{"date":"2025-07-02","close":1670.0},{"date":"2025-07-03","close":1648.0},{"date":"2025-07-04","close":1637.0},{"date":"2025-07-07","close":1640.0},{"date":"2025-07-08","close":1674.0},{"date":"2025-07-09","close":1689.0},{"date":"2025-07-10","close":1698.0},{"date":"2025-07-11","close":1707.0},{"date":"2025-07-14","close":1614.0},{"date":"2025-07-15","close":1645.0},{"date":"2025-07-16","close":1658.0},{"date":"2025-07-17","close":1612.0},{"date":"2025-07-18","close":1594.0},{"date":"2025-07-21","close":1576.0},{"date":"2025-07-22","close":1530.0},{"date":"2025-07-23","close":1570.0},{"date":"2025-07-24","close":1570.0},{"date":"2025-07-25","close":1586.0},{"date":"2025-07-28","close":1588.0},{"date":"2025-07-29","close":1581.0},{"date":"2025-07-30","close":1600.0},{"date":"2025-07-31","close":1606.0},{"date":"2025-08-01","close":1580.0},{"date":"2025-08-04","close":1599.0},{"date":"2025-08-05","close":1583.0},{"date":"2025-08-06","close":1641.0},{"date":"2025-08-07","close":1641.0},{"date":"2025-08-08","close":1648.0},{"date":"2025-08-11","close":1652.0},{"date":"2025-08-12","close":1678.0},{"date":"2025-08-13","close":1894.0},{"date":"2025-08-14","close":1948.0},{"date":"2025-08-18","close":2055.0},{"date":"2025-08-19","close":2070.0},{"date":"2025-08-20","close":2265.0},{"date":"2025-08-21","close":2425.0},{"date":"2025-08-22","close":2585.0},{"date":"2025-08-25","close":2740.0},{"date":"2025-08-26","close":2870.0},{"date":"2025-08-27","close":2665.0},{"date":"2025-08-28","close":2510.0},{"date":"2025-08-29","close":2565.0},{"date":"2025-09-01","close":2830.0},{"date":"2025-09-02","close":2845.0},{"date":"2025-09-03","close":2735.0},{"date":"2025-09-04","close":2650.0},{"date":"2025-09-05","close":2595.0},{"date":"2025-09-08","close":2630.0},{"date":"2025-09-09","close":2670.0},{"date":"2025-09-10","close":2670.0},{"date":"2025-09-11","close":2560.0},{"date":"2025-09-12","close":2810.0},{"date":"2025-09-15","close":2665.0},{"date":"2025-09-16","close":2585.0},{"date":"2025-09-17","close":2720.0},{"date":"2025-09-18","close":2735.0},{"date":"2025-09-19","close":2685.0},{"date":"2025-09-22","close":2620.0},{"date":"2025-09-23","close":2700.0},{"date":"2025-09-24","close":2765.0},{"date":"2025-09-25","close":2765.0},{"date":"2025-09-26","close":2690.0},{"date":"2025-09-29","close":2830.0},{"date":"2025-09-30","close":2800.0},{"date":"2025-10-01","close":2770.0},{"date":"2025-10-02","close":3140.0},{"date":"2025-10-10","close":3205.0},{"date":"2025-10-13","close":3080.0},{"date":"2025-10-14","close":2885.0},{"date":"2025-10-15","close":2900.0},{"date":"2025-10-16","close":2880.0},{"date":"2025-10-17","close":2820.0},{"date":"2025-10-20","close":2750.0},{"date":"2025-10-21","close":2940.0},{"date":"2025-10-22","close":2875.0},{"date":"2025-10-23","close":2865.0},{"date":"2025-10-24","close":2930.0},{"date":"2025-10-27","close":2920.0},{"date":"2025-10-28","close":2865.0},{"date":"2025-10-29","close":2740.0},{"date":"2025-10-30","close":2720.0},{"date":"2025-10-31","close":2720.0},{"date":"2025-11-03","close":2710.0},{"date":"2025-11-04","close":2720.0},{"date":"2025-11-05","close":2745.0},{"date":"2025-11-06","close":2785.0},{"date":"2025-11-07","close":2820.0},{"date":"2025-11-10","close":3100.0},{"date":"2025-11-11","close":2840.0},{"date":"2025-11-12","close":2860.0},{"date":"2025-11-13","close":2700.0},{"date":"2025-11-14","close":2650.0},{"date":"2025-11-17","close":2465.0},{"date":"2025-11-18","close":2380.0},{"date":"2025-11-19","close":2385.0},{"date":"2025-11-20","close":2360.0},{"date":"2025-11-21","close":2295.0},{"date":"2025-11-24","close":2170.0},{"date":"2025-11-25","close":2140.0},{"date":"2025-11-26","close":2225.0},{"date":"2025-11-27","close":2165.0},{"date":"2025-11-28","close":2160.0},{"date":"2025-12-01","close":2215.0},{"date":"2025-12-02","close":2260.0},{"date":"2025-12-03","close":2315.0},{"date":"2025-12-04","close":2270.0},{"date":"2025-12-05","close":2350.0},{"date":"2025-12-08","close":2290.0},{"date":"2025-12-09","close":2265.0},{"date":"2025-12-10","close":2205.0},{"date":"2025-12-11","close":2125.0},{"date":"2025-12-12","close":2275.0},{"date":"2025-12-15","close":2510.0},{"date":"2025-12-16","close":2560.0},{"date":"2025-12-17","close":2585.0},{"date":"2025-12-18","close":2605.0},{"date":"2025-12-19","close":2970.0},{"date":"2025-12-22","close":2840.0},{"date":"2025-12-23","close":2895.0},{"date":"2025-12-24","close":2855.0},{"date":"2025-12-26","close":2755.0},{"date":"2025-12-29","close":2825.0},{"date":"2025-12-30","close":2905.0},{"date":"2026-01-02","close":3030.0},{"date":"2026-01-05","close":3100.0},{"date":"2026-01-06","close":2955.0},{"date":"2026-01-07","close":2830.0},{"date":"2026-01-08","close":2605.0},{"date":"2026-01-09","close":2660.0},{"date":"2026-01-12","close":2650.0},{"date":"2026-01-13","close":2605.0},{"date":"2026-01-14","close":2610.0},{"date":"2026-01-15","close":2675.0},{"date":"2026-01-16","close":2685.0},{"date":"2026-01-19","close":2605.0},{"date":"2026-01-20","close":2710.0},{"date":"2026-01-21","close":2670.0},{"date":"2026-01-22","close":2700.0},{"date":"2026-01-23","close":2840.0},{"date":"2026-01-26","close":2830.0},{"date":"2026-01-27","close":2860.0},{"date":"2026-01-28","close":2850.0},{"date":"2026-01-29","close":2730.0},{"date":"2026-01-30","close":2645.0},{"date":"2026-02-02","close":2695.0},{"date":"2026-02-03","close":2755.0},{"date":"2026-02-04","close":2860.0},{"date":"2026-02-05","close":2775.0},{"date":"2026-02-06","close":3060.0},{"date":"2026-02-09","close":3050.0},{"date":"2026-02-10","close":2970.0},{"date":"2026-02-11","close":2975.0},{"date":"2026-02-12","close":2900.0},{"date":"2026-02-13","close":2870.0},{"date":"2026-02-19","close":2980.0},{"date":"2026-02-20","close":2675.0},{"date":"2026-02-23","close":2585.0},{"date":"2026-02-24","close":2530.0},{"date":"2026-02-25","close":2440.0},{"date":"2026-02-26","close":2300.0},{"date":"2026-02-27","close":2185.0},{"date":"2026-03-03","close":2160.0},{"date":"2026-03-04","close":2010.0},{"date":"2026-03-05","close":2115.0},{"date":"2026-03-06","close":2100.0},{"date":"2026-03-09","close":2080.0},{"date":"2026-03-10","close":2135.0},{"date":"2026-03-11","close":2245.0},{"date":"2026-03-12","close":2215.0},{"date":"2026-03-13","close":2200.0},{"date":"2026-03-16","close":2165.0},{"date":"2026-03-17","close":2140.0},{"date":"2026-03-18","close":2110.0},{"date":"2026-03-19","close":2240.0},{"date":"2026-03-20","close":2335.0},{"date":"2026-03-23","close":2300.0},{"date":"2026-03-24","close":2210.0},{"date":"2026-03-25","close":2215.0},{"date":"2026-03-26","close":2125.0},{"date":"2026-03-27","close":2115.0},{"date":"2026-03-30","close":2030.0},{"date":"2026-03-31","close":2030.0},{"date":"2026-04-01","close":2140.0},{"date":"2026-04-02","close":1996.0},{"date":"2026-04-03","close":2060.0},{"date":"2026-04-06","close":2055.0},{"date":"2026-04-07","close":2040.0},{"date":"2026-04-08","close":2085.0},{"date":"2026-04-09","close":2050.0},{"date":"2026-04-10","close":2080.0},{"date":"2026-04-13","close":2060.0},{"date":"2026-04-14","close":2025.0},{"date":"2026-04-15","close":1983.0},{"date":"2026-04-16","close":2075.0},{"date":"2026-04-17","close":2070.0},{"date":"2026-04-20","close":2065.0},{"date":"2026-04-21","close":2090.0},{"date":"2026-04-22","close":2090.0},{"date":"2026-04-23","close":2145.0},{"date":"2026-04-24","close":2225.0},{"date":"2026-04-27","close":2215.0},{"date":"2026-04-28","close":2170.0},{"date":"2026-04-29","close":2225.0},{"date":"2026-04-30","close":2165.0},{"date":"2026-05-04","close":2150.0},{"date":"2026-05-06","close":2030.0},{"date":"2026-05-07","close":2010.0},{"date":"2026-05-08","close":1984.0},{"date":"2026-05-11","close":1833.0},{"date":"2026-05-12","close":1764.0},{"date":"2026-05-13","close":1745.0},{"date":"2026-05-14","close":1777.0},{"date":"2026-05-15","close":1716.0},{"date":"2026-05-18","close":1784.0},{"date":"2026-05-19","close":1803.0},{"date":"2026-05-20","close":1760.0},{"date":"2026-05-21","close":1776.0},{"date":"2026-05-22","close":1813.0},{"date":"2026-05-26","close":1706.0},{"date":"2026-05-27","close":1673.0},{"date":"2026-05-28","close":1659.0},{"date":"2026-05-29","close":2155.0},{"date":"2026-06-01","close":1627.0},{"date":"2026-06-02","close":1792.0},{"date":"2026-06-04","close":1753.0},{"date":"2026-06-05","close":1695.0},{"date":"2026-06-08","close":1610.0},{"date":"2026-06-09","close":1599.0},{"date":"2026-06-10","close":1555.0},{"date":"2026-06-11","close":1633.0},{"date":"2026-06-12","close":1677.0},{"date":"2026-06-15","close":1645.0},{"date":"2026-06-16","close":1640.0},{"date":"2026-06-17","close":1694.0},{"date":"2026-06-18","close":1610.0},{"date":"2026-06-19","close":1637.0},{"date":"2026-06-22","close":1600.0},{"date":"2026-06-23","close":1500.0},{"date":"2026-06-24","close":1500.0},{"date":"2026-06-25","close":1599.0},{"date":"2026-06-26","close":1528.0},{"date":"2026-06-29","close":1646.0},{"date":"2026-06-30","close":1680.0},{"date":"2026-07-01","close":1699.0},{"date":"2026-07-02","close":1660.0},{"date":"2026-07-03","close":1670.0},{"date":"2026-07-06","close":1654.0},{"date":"2026-07-07","close":1575.0},{"date":"2026-07-08","close":1609.0},{"date":"2026-07-09","close":1728.0},{"date":"2026-07-10","close":1770.0},{"date":"2026-07-13","close":1858.0},{"date":"2026-07-14","close":1788.0},{"date":"2026-07-15","close":1814.0},{"date":"2026-07-16","close":1780.0},{"date":"2026-07-20","close":1724.0},{"date":"2026-07-21","close":1715.0},{"date":"2026-07-22","close":1749.0},{"date":"2026-07-23","close":1820.0},{"date":"2026-07-24","close":1801.0},{"date":"2026-07-27","close":1830.0},{"date":"2026-07-28","close":1700.0},{"date":"2026-07-29","close":1562.0},{"date":"2026-07-30","close":1649.0},{"date":"2026-07-31","close":1740.0},{"date":"2026-08-03","close":1791.0},{"date":"2026-08-04","close":1767.0},{"date":"2026-08-05","close":1807.0},{"date":"2026-08-06","close":1720.0},{"date":"2026-08-07","close":1724.0},{"date":"2026-08-10","close":1838.0},{"date":"2026-08-11","close":1863.0},{"date":"2026-08-12","close":1858.0},{"date":"2026-08-13","close":1882.0},{"date":"2026-08-14","close":1867.0},{"date":"2026-08-18","close":1897.0},{"date":"2026-08-19","close":1928.0},{"date":"2026-08-20","close":1985.0},{"date":"2026-08-21","close":1910.0},{"date":"2026-08-24","close":1945.0},{"date":"2026-08-25","close":1946.0},{"date":"2026-08-26","close":1953.0},{"date":"2026-08-27","close":1929.0},{"date":"2026-08-28","close":1894.0},{"date":"2026-08-31","close":1895.0},{"date":"2026-09-01","close":1850.0},{"date":"2026-09-02","close":1848.0},{"date":"2026-09-03","close":1830.0},{"date":"2026-09-04","close":1821.0},{"date":"2026-09-07","close":1815.0},{"date":"2026-09-08","close":1803.0},{"date":"2026-09-09","close":1808.0},{"date":"2026-09-10","close":1824.0},{"date":"2026-09-11","close":1786.0},{"date":"2026-09-14","close":1750.0},{"date":"2026-09-15","close":1750.0},{"date":"2026-09-16","close":1756.0},{"date":"2026-09-17","close":1810.0},{"date":"2026-09-18","close":1750.0},{"date":"2026-09-21","close":1734.0},{"date":"2026-09-22","close":1727.0},{"date":"2026-09-23","close":1727.0},{"date":"2026-09-28","close":1714.0},{"date":"2026-09-29","close":1753.0},{"date":"2026-09-30","close":1738.0},{"date":"2026-10-01","close":1728.0},{"date":"2026-10-02","close":1740.0},{"date":"2026-10-06","close":1772.0},{"date":"2026-10-07","close":1760.0},{"date":"2026-10-08","close":1757.0},{"date":"2026-10-12","close":1743.0},{"date":"2026-10-13","close":1708.0},{"date":"2026-10-14","close":1724.0},{"date":"2026-10-15","close":1645.0},{"date":"2026-10-16","close":1652.0},{"date":"2026-10-19","close":1700.0},{"date":"2026-10-20","close":1641.0},{"date":"2026-10-21","close":1680.0},{"date":"2026-10-22","close":1627.0},{"date":"2026-10-23","close":1687.0}],"chart_data":[{"date":"2024-10-23","open":1345,"high":1362,"low":1345,"close":1361,"volume":12357,"rsi_14":26.76,"sma_20":1419.0,"sma_60":1441.63,"sma_120":1533.75},{"date":"2024-10-24","open":1360,"high":1376,"low":1353,"close":1360,"volume":20630,"rsi_14":32.76,"sma_20":1415.1,"sma_60":1437.7,"sma_120":1533.21},{"date":"2024-10-25","open":1360,"high":1373,"low":1300,"close":1359,"volume":16251,"rsi_14":34.13,"sma_20":1411.05,"sma_60":1434.18,"sma_120":1532.76},{"date":"2024-10-28","open":1359,"high":1366,"low":1343,"close":1361,"volume":20765,"rsi_14":23.61,"sma_20":1406.65,"sma_60":1430.9,"sma_120":1532.38},{"date":"2024-10-29","open":1368,"high":1370,"low":1348,"close":1358,"volume":8690,"rsi_14":23.45,"sma_20":1401.9,"sma_60":1427.52,"sma_120":1531.92},{"date":"2024-10-30","open":1345,"high":1360,"low":1345,"close":1359,"volume":18767,"rsi_14":24.65,"sma_20":1396.35,"sma_60":1423.33,"sma_120":1531.44},{"date":"2024-10-31","open":1359,"high":1377,"low":1340,"close":1377,"volume":20626,"rsi_14":37.86,"sma_20":1392.2,"sma_60":1419.23,"sma_120":1531.11},{"date":"2024-11-01","open":1376,"high":1376,"low":1361,"close":1372,"volume":11917,"rsi_14":39.85,"sma_20":1389.8,"sma_60":1415.37,"sma_120":1530.64},{"date":"2024-11-04","open":1372,"high":1372,"low":1353,"close":1365,"volume":11655,"rsi_14":38.41,"sma_20":1387.45,"sma_60":1411.45,"sma_120":1529.81},{"date":"2024-11-05","open":1365,"high":1365,"low":1339,"close":1352,"volume":25199,"rsi_14":37.32,"sma_20":1383.2,"sma_60":1407.62,"sma_120":1528.87},{"date":"2024-11-06","open":1341,"high":1352,"low":1341,"close":1350,"volume":28160,"rsi_14":24.17,"sma_20":1378.95,"sma_60":1406.9,"sma_120":1527.93},{"date":"2024-11-07","open":1350,"high":1359,"low":1345,"close":1355,"volume":18299,"rsi_14":28.33,"sma_20":1375.15,"sma_60":1406.25,"sma_120":1526.9},{"date":"2024-11-08","open":1355,"high":1371,"low":1353,"close":1369,"volume":17554,"rsi_14":35.82,"sma_20":1373.05,"sma_60":1405.97,"sma_120":1525.94},{"date":"2024-11-11","open":1369,"high":1369,"low":1287,"close":1314,"volume":44487,"rsi_14":35.56,"sma_20":1368.8,"sma_60":1404.4,"sma_120":1524.22},{"date":"2024-11-12","open":1293,"high":1314,"low":1165,"close":1182,"volume":143385,"rsi_14":15.44,"sma_20":1358.05,"sma_60":1400.28,"sma_120":1521.55},{"date":"2024-11-13","open":1185,"high":1271,"low":1184,"close":1245,"volume":126967,"rsi_14":32.09,"sma_20":1350.9,"sma_60":1396.53,"sma_120":1518.02},{"date":"2024-11-14","open":1245,"high":1265,"low":1183,"close":1243,"volume":50902,"rsi_14":31.99,"sma_20":1342.45,"sma_60":1392.87,"sma_120":1514.76},{"date":"2024-11-15","open":1272,"high":1285,"low":1149,"close":1190,"volume":255649,"rsi_14":27.08,"sma_20":1331.6,"sma_60":1387.57,"sma_120":1510.53},{"date":"2024-11-18","open":1190,"high":1250,"low":1190,"close":1221,"volume":46591,"rsi_14":32.92,"sma_20":1322.3,"sma_60":1384.12,"sma_120":1506.9},{"date":"2024-11-19","open":1221,"high":1283,"low":1210,"close":1254,"volume":66024,"rsi_14":37.88,"sma_20":1317.35,"sma_60":1381.5,"sma_120":1503.83},{"date":"2024-11-20","open":1254,"high":1282,"low":1241,"close":1282,"volume":32190,"rsi_14":39.28,"sma_20":1313.4,"sma_60":1378.45,"sma_120":1501.09},{"date":"2024-11-21","open":1280,"high":1280,"low":1242,"close":1258,"volume":19688,"rsi_14":37.66,"sma_20":1308.3,"sma_60":1375.33,"sma_120":1497.78},{"date":"2024-11-22","open":1250,"high":1250,"low":1232,"close":1248,"volume":22038,"rsi_14":37.42,"sma_20":1302.75,"sma_60":1371.9,"sma_120":1494.32},{"date":"2024-11-25","open":1245,"high":1245,"low":1220,"close":1228,"volume":39287,"rsi_14":36.86,"sma_20":1296.1,"sma_60":1368.6,"sma_120":1490.67},{"date":"2024-11-26","open":1227,"high":1227,"low":1180,"close":1219,"volume":16431,"rsi_14":36.33,"sma_20":1289.15,"sma_60":1364.8,"sma_120":1486.54},{"date":"2024-11-27","open":1218,"high":1219,"low":1173,"close":1206,"volume":50289,"rsi_14":34.7,"sma_20":1281.5,"sma_60":1360.43,"sma_120":1481.72},{"date":"2024-11-28","open":1205,"high":1206,"low":1173,"close":1176,"volume":65117,"rsi_14":30.82,"sma_20":1271.45,"sma_60":1356.0,"sma_120":1475.79},{"date":"2024-11-29","open":1175,"high":1175,"low":1160,"close":1172,"volume":24717,"rsi_14":34.29,"sma_20":1261.45,"sma_60":1351.68,"sma_120":1469.88},{"date":"2024-12-02","open":1170,"high":1171,"low":1135,"close":1154,"volume":36143,"rsi_14":45.86,"sma_20":1250.9,"sma_60":1347.38,"sma_120":1465.2},{"date":"2024-12-03","open":1153,"high":1153,"low":1124,"close":1146,"volume":47180,"rsi_14":32.51,"sma_20":1240.6,"sma_60":1342.78,"sma_120":1460.02},{"date":"2024-12-04","open":1137,"high":1145,"low":1095,"close":1132,"volume":76199,"rsi_14":31.19,"sma_20":1229.7,"sma_60":1338.35,"sma_120":1455.12},{"date":"2024-12-05","open":1124,"high":1132,"low":1106,"close":1114,"volume":35155,"rsi_14":35.38,"sma_20":1217.65,"sma_60":1334.05,"sma_120":1450.15},{"date":"2024-12-06","open":1087,"high":1114,"low":1000,"close":1070,"volume":155156,"rsi_14":22.34,"sma_20":1202.7,"sma_60":1329.48,"sma_120":1444.69},{"date":"2024-12-09","open":1070,"high":1167,"low":981,"close":1042,"volume":135160,"rsi_14":10.45,"sma_20":1189.1,"sma_60":1324.27,"sma_120":1439.0},{"date":"2024-12-10","open":1062,"high":1075,"low":1010,"close":1075,"volume":48651,"rsi_14":12.09,"sma_20":1183.75,"sma_60":1319.57,"sma_120":1433.95},{"date":"2024-12-11","open":1124,"high":1340,"low":1097,"close":1240,"volume":598622,"rsi_14":47.83,"sma_20":1183.5,"sma_60":1317.83,"sma_120":1430.95},{"date":"2024-12-12","open":1300,"high":1323,"low":1228,"close":1270,"volume":219046,"rsi_14":52.53,"sma_20":1184.85,"sma_60":1316.8,"sma_120":1427.99},{"date":"2024-12-13","open":1271,"high":1398,"low":1270,"close":1326,"volume":235311,"rsi_14":60.43,"sma_20":1191.65,"sma_60":1316.35,"sma_120":1425.62},{"date":"2024-12-16","open":1413,"high":1450,"low":1326,"close":1379,"volume":242269,"rsi_14":65.56,"sma_20":1199.55,"sma_60":1316.17,"sma_120":1423.9},{"date":"2024-12-17","open":1481,"high":1509,"low":1321,"close":1323,"volume":296945,"rsi_14":60.5,"sma_20":1203.0,"sma_60":1314.33,"sma_120":1421.47},{"date":"2024-12-18","open":1323,"high":1365,"low":1320,"close":1345,"volume":62889,"rsi_14":65.39,"sma_20":1206.15,"sma_60":1312.85,"sma_120":1418.87},{"date":"2024-12-19","open":1342,"high":1380,"low":1330,"close":1355,"volume":81781,"rsi_14":66.49,"sma_20":1211.0,"sma_60":1311.47,"sma_120":1416.31},{"date":"2024-12-20","open":1389,"high":1401,"low":1250,"close":1366,"volume":128804,"rsi_14":69.34,"sma_20":1216.9,"sma_60":1310.23,"sma_120":1413.5},{"date":"2024-12-23","open":1366,"high":1388,"low":1310,"close":1325,"volume":61758,"rsi_14":65.4,"sma_20":1221.75,"sma_60":1308.17,"sma_120":1409.96},{"date":"2024-12-24","open":1325,"high":1698,"low":1289,"close":1574,"volume":1903388,"rsi_14":77.08,"sma_20":1239.5,"sma_60":1310.18,"sma_120":1408.49},{"date":"2024-12-26","open":1535,"high":1587,"low":1405,"close":1449,"volume":431997,"rsi_14":68.15,"sma_20":1251.65,"sma_60":1309.83,"sma_120":1406.34},{"date":"2024-12-27","open":1422,"high":1449,"low":1323,"close":1336,"volume":239195,"rsi_14":63.41,"sma_20":1259.65,"sma_60":1307.77,"sma_120":1403.52},{"date":"2024-12-30","open":1305,"high":1364,"low":1302,"close":1335,"volume":64309,"rsi_14":65.18,"sma_20":1267.8,"sma_60":1306.35,"sma_120":1400.99},{"date":"2025-01-02","open":1345,"high":1373,"low":1319,"close":1352,"volume":104808,"rsi_14":64.59,"sma_20":1277.7,"sma_60":1305.35,"sma_120":1398.59},{"date":"2025-01-03","open":1352,"high":1376,"low":1334,"close":1353,"volume":90240,"rsi_14":57.2,"sma_20":1288.05,"sma_60":1303.95,"sma_120":1396.22},{"date":"2025-01-06","open":1353,"high":1359,"low":1319,"close":1320,"volume":61086,"rsi_14":53.17,"sma_20":1297.45,"sma_60":1302.03,"sma_120":1393.56},{"date":"2025-01-07","open":1302,"high":1317,"low":1282,"close":1287,"volume":59023,"rsi_14":47.45,"sma_20":1306.1,"sma_60":1299.63,"sma_120":1390.77},{"date":"2025-01-08","open":1287,"high":1340,"low":1280,"close":1305,"volume":31961,"rsi_14":44.93,"sma_20":1317.85,"sma_60":1297.87,"sma_120":1388.12},{"date":"2025-01-09","open":1305,"high":1325,"low":1291,"close":1312,"volume":40678,"rsi_14":49.19,"sma_20":1331.35,"sma_60":1296.42,"sma_120":1385.06},{"date":"2025-01-10","open":1293,"high":1311,"low":1280,"close":1285,"volume":30337,"rsi_14":45.63,"sma_20":1341.85,"sma_60":1294.55,"sma_120":1381.81},{"date":"2025-01-13","open":1285,"high":1292,"low":1245,"close":1247,"volume":37615,"rsi_14":42.44,"sma_20":1342.2,"sma_60":1292.2,"sma_120":1378.22},{"date":"2025-01-14","open":1259,"high":1270,"low":1248,"close":1263,"volume":8962,"rsi_14":42.84,"sma_20":1341.85,"sma_60":1289.72,"sma_120":1374.65},{"date":"2025-01-15","open":1263,"high":1313,"low":1235,"close":1244,"volume":76105,"rsi_14":44.19,"sma_20":1337.75,"sma_60":1287.0,"sma_120":1371.0},{"date":"2025-01-16","open":1244,"high":1285,"low":1244,"close":1274,"volume":18017,"rsi_14":18.62,"sma_20":1332.5,"sma_60":1284.78,"sma_120":1367.73},{"date":"2025-01-17","open":1274,"high":1274,"low":1230,"close":1250,"volume":44303,"rsi_14":23.61,"sma_20":1328.85,"sma_60":1283.07,"sma_120":1364.47},{"date":"2025-01-20","open":1313,"high":1365,"low":1257,"close":1344,"volume":99538,"rsi_14":51.12,"sma_20":1328.8,"sma_60":1282.78,"sma_120":1362.21},{"date":"2025-01-21","open":1374,"high":1374,"low":1300,"close":1331,"volume":38298,"rsi_14":49.46,"sma_20":1327.6,"sma_60":1282.3,"sma_120":1360.0},{"date":"2025-01-22","open":1331,"high":1342,"low":1325,"close":1331,"volume":36446,"rsi_14":47.03,"sma_20":1325.85,"sma_60":1281.83,"sma_120":1358.01},{"date":"2025-01-23","open":1331,"high":1391,"low":1331,"close":1333,"volume":89257,"rsi_14":47.18,"sma_20":1326.25,"sma_60":1281.37,"sma_120":1356.13},{"date":"2025-01-24","open":1334,"high":1386,"low":1333,"close":1365,"volume":45405,"rsi_14":56.37,"sma_20":1315.8,"sma_60":1281.48,"sma_120":1354.5},{"date":"2025-01-31","open":1368,"high":1465,"low":1365,"close":1450,"volume":103708,"rsi_14":70.12,"sma_20":1315.85,"sma_60":1283.0,"sma_120":1353.17},{"date":"2025-02-03","open":1430,"high":1449,"low":1304,"close":1394,"volume":55779,"rsi_14":60.05,"sma_20":1318.75,"sma_60":1283.28,"sma_120":1351.26},{"date":"2025-02-04","open":1325,"high":1380,"low":1325,"close":1371,"volume":19746,"rsi_14":56.43,"sma_20":1320.55,"sma_60":1283.27,"sma_120":1349.32},{"date":"2025-02-05","open":1371,"high":1381,"low":1340,"close":1376,"volume":19451,"rsi_14":60.41,"sma_20":1321.75,"sma_60":1283.45,"sma_120":1347.45},{"date":"2025-02-06","open":1376,"high":1438,"low":1376,"close":1428,"volume":30626,"rsi_14":70.07,"sma_20":1325.5,"sma_60":1284.72,"sma_120":1346.17},{"date":"2025-02-07","open":1428,"high":1428,"low":1381,"close":1393,"volume":39088,"rsi_14":63.83,"sma_20":1329.15,"sma_60":1285.43,"sma_120":1346.17},{"date":"2025-02-10","open":1393,"high":1393,"low":1300,"close":1300,"volume":35196,"rsi_14":55.15,"sma_20":1329.8,"sma_60":1284.52,"sma_120":1345.38},{"date":"2025-02-11","open":1300,"high":1625,"low":1285,"close":1400,"volume":929184,"rsi_14":60.26,"sma_20":1334.55,"sma_60":1285.03,"sma_120":1345.5},{"date":"2025-02-12","open":1387,"high":1408,"low":1346,"close":1398,"volume":108217,"rsi_14":62.5,"sma_20":1338.85,"sma_60":1286.43,"sma_120":1345.42},{"date":"2025-02-13","open":1387,"high":1431,"low":1385,"close":1417,"volume":74060,"rsi_14":57.06,"sma_20":1345.45,"sma_60":1290.35,"sma_120":1345.32},{"date":"2025-02-14","open":1417,"high":1430,"low":1381,"close":1397,"volume":35736,"rsi_14":56.3,"sma_20":1352.95,"sma_60":1292.88,"sma_120":1344.71},{"date":"2025-02-17","open":1384,"high":1400,"low":1383,"close":1395,"volume":24431,"rsi_14":56.08,"sma_20":1359.55,"sma_60":1295.42,"sma_120":1344.14},{"date":"2025-02-18","open":1395,"high":1395,"low":1360,"close":1385,"volume":26346,"rsi_14":54.87,"sma_20":1366.6,"sma_60":1298.67,"sma_120":1343.12},{"date":"2025-02-19","open":1385,"high":1423,"low":1360,"close":1420,"volume":37247,"rsi_14":55.12,"sma_20":1373.9,"sma_60":1301.98,"sma_120":1343.05},{"date":"2025-02-20","open":1420,"high":1450,"low":1396,"close":1422,"volume":30522,"rsi_14":46.92,"sma_20":1382.5,"sma_60":1304.78,"sma_120":1343.14},{"date":"2025-02-21","open":1423,"high":1535,"low":1370,"close":1426,"volume":68965,"rsi_14":53.98,"sma_20":1386.6,"sma_60":1307.18,"sma_120":1342.82},{"date":"2025-02-24","open":1426,"high":1457,"low":1404,"close":1444,"volume":27317,"rsi_14":59.19,"sma_20":1392.25,"sma_60":1310.28,"sma_120":1342.81},{"date":"2025-02-25","open":1444,"high":1487,"low":1430,"close":1447,"volume":30123,"rsi_14":58.99,"sma_20":1398.05,"sma_60":1313.6,"sma_120":1342.75},{"date":"2025-02-26","open":1447,"high":1469,"low":1380,"close":1424,"volume":70803,"rsi_14":49.45,"sma_20":1402.6,"sma_60":1316.87,"sma_120":1342.73},{"date":"2025-02-27","open":1424,"high":1424,"low":1366,"close":1379,"volume":34127,"rsi_14":48.14,"sma_20":1403.3,"sma_60":1319.53,"sma_120":1342.17},{"date":"2025-02-28","open":1379,"high":1388,"low":1339,"close":1379,"volume":16214,"rsi_14":63.96,"sma_20":1399.75,"sma_60":1322.42,"sma_120":1341.42},{"date":"2025-03-04","open":1365,"high":1368,"low":1288,"close":1300,"volume":37522,"rsi_14":30.92,"sma_20":1395.05,"sma_60":1324.48,"sma_120":1340.24},{"date":"2025-03-05","open":1290,"high":1506,"low":1290,"close":1349,"volume":195816,"rsi_14":42.07,"sma_20":1393.95,"sma_60":1327.43,"sma_120":1339.56},{"date":"2025-03-06","open":1349,"high":1390,"low":1319,"close":1358,"volume":11847,"rsi_14":40.13,"sma_20":1393.05,"sma_60":1330.83,"sma_120":1339.11},{"date":"2025-03-07","open":1357,"high":1383,"low":1321,"close":1333,"volume":12332,"rsi_14":39.47,"sma_20":1388.3,"sma_60":1333.95,"sma_120":1338.37},{"date":"2025-03-10","open":1322,"high":1339,"low":1316,"close":1339,"volume":20702,"rsi_14":40.91,"sma_20":1385.6,"sma_60":1337.4,"sma_120":1337.88},{"date":"2025-03-11","open":1322,"high":1322,"low":1297,"close":1309,"volume":22633,"rsi_14":38.41,"sma_20":1386.05,"sma_60":1340.65,"sma_120":1337.35},{"date":"2025-03-12","open":1308,"high":1323,"low":1244,"close":1309,"volume":27320,"rsi_14":31.06,"sma_20":1381.5,"sma_60":1344.63,"sma_120":1337.06},{"date":"2025-03-13","open":1309,"high":1351,"low":1271,"close":1315,"volume":31752,"rsi_14":31.99,"sma_20":1377.35,"sma_60":1349.18,"sma_120":1336.72},{"date":"2025-03-14","open":1301,"high":1322,"low":1300,"close":1322,"volume":12142,"rsi_14":32.67,"sma_20":1372.6,"sma_60":1353.3,"sma_120":1336.43},{"date":"2025-03-17","open":1322,"high":1372,"low":1321,"close":1325,"volume":23315,"rsi_14":29.12,"sma_20":1369.0,"sma_60":1354.72,"sma_120":1336.28},{"date":"2025-03-18","open":1313,"high":1365,"low":1313,"close":1318,"volume":7828,"rsi_14":27.68,"sma_20":1365.15,"sma_60":1355.52,"sma_120":1336.16},{"date":"2025-03-19","open":1318,"high":1318,"low":1280,"close":1281,"volume":26413,"rsi_14":26.4,"sma_20":1359.95,"sma_60":1354.77,"sma_120":1335.56},{"date":"2025-03-20","open":1281,"high":1370,"low":1250,"close":1335,"volume":88211,"rsi_14":42.95,"sma_20":1355.7,"sma_60":1354.03,"sma_120":1335.1},{"date":"2025-03-21","open":1335,"high":1373,"low":1321,"close":1372,"volume":19288,"rsi_14":49.0,"sma_20":1353.2,"sma_60":1354.85,"sma_120":1334.59},{"date":"2025-03-24","open":1372,"high":1430,"low":1351,"close":1372,"volume":53208,"rsi_14":63.33,"sma_20":1350.5,"sma_60":1355.3,"sma_120":1334.08},{"date":"2025-03-25","open":1361,"high":1411,"low":1352,"close":1384,"volume":21434,"rsi_14":57.51,"sma_20":1347.5,"sma_60":1355.78,"sma_120":1333.62},{"date":"2025-03-26","open":1372,"high":1400,"low":1372,"close":1393,"volume":6282,"rsi_14":57.51,"sma_20":1344.8,"sma_60":1356.23,"sma_120":1333.23},{"date":"2025-03-27","open":1393,"high":1423,"low":1378,"close":1415,"volume":28615,"rsi_14":67.83,"sma_20":1344.35,"sma_60":1357.73,"sma_120":1332.95},{"date":"2025-03-28","open":1414,"high":1429,"low":1326,"close":1419,"volume":23465,"rsi_14":67.54,"sma_20":1346.35,"sma_60":1355.15,"sma_120":1332.67},{"date":"2025-03-31","open":1400,"high":1419,"low":1350,"close":1415,"volume":53006,"rsi_14":76.24,"sma_20":1348.15,"sma_60":1354.58,"sma_120":1332.21},{"date":"2025-04-01","open":1430,"high":1469,"low":1416,"close":1463,"volume":100445,"rsi_14":80.8,"sma_20":1356.3,"sma_60":1356.7,"sma_120":1332.23},{"date":"2025-04-02","open":1463,"high":1496,"low":1420,"close":1457,"volume":79892,"rsi_14":78.4,"sma_20":1361.7,"sma_60":1358.73,"sma_120":1332.54},{"date":"2025-04-03","open":1457,"high":1495,"low":1408,"close":1434,"volume":79400,"rsi_14":71.05,"sma_20":1365.5,"sma_60":1360.1,"sma_120":1332.72},{"date":"2025-04-04","open":1434,"high":1589,"low":1368,"close":1534,"volume":169011,"rsi_14":78.79,"sma_20":1375.55,"sma_60":1363.12,"sma_120":1333.53},{"date":"2025-04-07","open":1505,"high":1599,"low":1436,"close":1548,"volume":127245,"rsi_14":81.08,"sma_20":1386.0,"sma_60":1366.92,"sma_120":1334.47},{"date":"2025-04-08","open":1548,"high":1772,"low":1517,"close":1699,"volume":555960,"rsi_14":93.18,"sma_20":1405.5,"sma_60":1373.78,"sma_120":1336.71},{"date":"2025-04-09","open":1847,"high":1847,"low":1553,"close":1589,"volume":354002,"rsi_14":73.52,"sma_20":1419.5,"sma_60":1378.52,"sma_120":1338.19},{"date":"2025-04-10","open":1528,"high":1574,"low":1473,"close":1504,"volume":205766,"rsi_14":61.22,"sma_20":1428.95,"sma_60":1381.72,"sma_120":1339.07},{"date":"2025-04-11","open":1504,"high":1603,"low":1497,"close":1600,"volume":75606,"rsi_14":66.67,"sma_20":1442.85,"sma_60":1386.97,"sma_120":1340.76},{"date":"2025-04-14","open":1547,"high":1547,"low":1400,"close":1471,"volume":202192,"rsi_14":55.43,"sma_20":1450.15,"sma_60":1390.7,"sma_120":1341.45},{"date":"2025-04-15","open":1470,"high":1550,"low":1449,"close":1550,"volume":107424,"rsi_14":59.01,"sma_20":1461.75,"sma_60":1395.48,"sma_120":1342.6},{"date":"2025-04-16","open":1550,"high":1600,"low":1545,"close":1547,"volume":61192,"rsi_14":57.75,"sma_20":1475.05,"sma_60":1400.53,"sma_120":1343.77},{"date":"2025-04-17","open":1547,"high":1598,"low":1508,"close":1517,"volume":48944,"rsi_14":55.58,"sma_20":1484.15,"sma_60":1404.58,"sma_120":1344.68},{"date":"2025-04-18","open":1532,"high":1620,"low":1531,"close":1603,"volume":118277,"rsi_14":59.79,"sma_20":1495.7,"sma_60":1410.47,"sma_120":1346.77},{"date":"2025-04-21","open":1658,"high":1658,"low":1520,"close":1560,"volume":60970,"rsi_14":55.08,"sma_20":1505.1,"sma_60":1414.07,"sma_120":1348.42},{"date":"2025-04-22","open":1560,"high":1632,"low":1560,"close":1568,"volume":110772,"rsi_14":55.8,"sma_20":1514.3,"sma_60":1418.02,"sma_120":1350.16},{"date":"2025-04-23","open":1583,"high":1642,"low":1556,"close":1594,"volume":49930,"rsi_14":58.33,"sma_20":1524.35,"sma_60":1422.4,"sma_120":1352.12},{"date":"2025-04-24","open":1650,"high":1656,"low":1535,"close":1535,"volume":103831,"rsi_14":50.05,"sma_20":1530.35,"sma_60":1425.77,"sma_120":1353.57},{"date":"2025-04-25","open":1540,"high":1625,"low":1540,"close":1545,"volume":144542,"rsi_14":49.84,"sma_20":1536.65,"sma_60":1428.77,"sma_120":1355.12},{"date":"2025-04-28","open":1545,"high":1634,"low":1545,"close":1605,"volume":77931,"rsi_14":44.3,"sma_20":1546.15,"sma_60":1431.35,"sma_120":1357.17},{"date":"2025-04-29","open":1605,"high":1620,"low":1577,"close":1584,"volume":58744,"rsi_14":49.66,"sma_20":1552.2,"sma_60":1434.52,"sma_120":1358.9},{"date":"2025-04-30","open":1584,"high":1618,"low":1569,"close":1615,"volume":84808,"rsi_14":58.15,"sma_20":1560.1,"sma_60":1438.58,"sma_120":1360.92},{"date":"2025-05-02","open":1631,"high":1631,"low":1485,"close":1501,"volume":125174,"rsi_14":42.92,"sma_20":1563.45,"sma_60":1440.67,"sma_120":1362.06},{"date":"2025-05-07","open":1501,"high":1544,"low":1485,"close":1540,"volume":102584,"rsi_14":55.67,"sma_20":1563.75,"sma_60":1442.53,"sma_120":1363.62},{"date":"2025-05-08","open":1540,"high":1597,"low":1540,"close":1595,"volume":36092,"rsi_14":53.85,"sma_20":1566.1,"sma_60":1445.9,"sma_120":1365.67},{"date":"2025-05-09","open":1587,"high":1608,"low":1570,"close":1595,"volume":44352,"rsi_14":54.12,"sma_20":1560.9,"sma_60":1450.82,"sma_120":1367.67},{"date":"2025-05-12","open":1591,"high":1610,"low":1577,"close":1590,"volume":22595,"rsi_14":56.55,"sma_20":1560.95,"sma_60":1453.98,"sma_120":1369.51},{"date":"2025-05-13","open":1598,"high":1629,"low":1597,"close":1616,"volume":33741,"rsi_14":51.31,"sma_20":1566.55,"sma_60":1457.62,"sma_120":1372.03},{"date":"2025-05-14","open":1631,"high":1631,"low":1522,"close":1578,"volume":23625,"rsi_14":51.83,"sma_20":1565.45,"sma_60":1460.3,"sma_120":1375.33},{"date":"2025-05-15","open":1578,"high":1622,"low":1516,"close":1534,"volume":55655,"rsi_14":46.78,"sma_20":1568.6,"sma_60":1462.58,"sma_120":1377.73},{"date":"2025-05-16","open":1534,"high":1534,"low":1490,"close":1520,"volume":67060,"rsi_14":42.83,"sma_20":1567.1,"sma_60":1464.67,"sma_120":1380.04},{"date":"2025-05-19","open":1473,"high":1513,"low":1450,"close":1454,"volume":79441,"rsi_14":42.26,"sma_20":1562.45,"sma_60":1465.82,"sma_120":1382.24},{"date":"2025-05-20","open":1454,"high":1474,"low":1454,"close":1457,"volume":51836,"rsi_14":41.47,"sma_20":1559.45,"sma_60":1466.43,"sma_120":1384.21},{"date":"2025-05-21","open":1457,"high":1476,"low":1452,"close":1457,"volume":18901,"rsi_14":33.77,"sma_20":1552.15,"sma_60":1467.02,"sma_120":1385.9},{"date":"2025-05-22","open":1457,"high":1475,"low":1410,"close":1419,"volume":47518,"rsi_14":32.56,"sma_20":1545.1,"sma_60":1466.9,"sma_120":1387.04},{"date":"2025-05-23","open":1430,"high":1434,"low":1412,"close":1415,"volume":20612,"rsi_14":27.58,"sma_20":1537.45,"sma_60":1466.42,"sma_120":1388.35},{"date":"2025-05-26","open":1415,"high":1514,"low":1402,"close":1417,"volume":92175,"rsi_14":37.43,"sma_20":1528.6,"sma_60":1465.92,"sma_120":1389.76},{"date":"2025-05-27","open":1417,"high":1511,"low":1417,"close":1485,"volume":68471,"rsi_14":42.42,"sma_20":1526.1,"sma_60":1466.93,"sma_120":1391.9},{"date":"2025-05-28","open":1485,"high":1510,"low":1440,"close":1440,"volume":28832,"rsi_14":28.05,"sma_20":1520.85,"sma_60":1467.95,"sma_120":1393.74},{"date":"2025-05-29","open":1440,"high":1506,"low":1440,"close":1495,"volume":27268,"rsi_14":37.75,"sma_20":1515.35,"sma_60":1469.88,"sma_120":1396.15},{"date":"2025-05-30","open":1481,"high":1490,"low":1420,"close":1424,"volume":59007,"rsi_14":32.49,"sma_20":1507.35,"sma_60":1471.95,"sma_120":1398.22},{"date":"2025-06-02","open":1424,"high":1474,"low":1400,"close":1424,"volume":115501,"rsi_14":28.57,"sma_20":1497.8,"sma_60":1473.2,"sma_120":1400.32},{"date":"2025-06-04","open":1424,"high":1475,"low":1393,"close":1449,"volume":64139,"rsi_14":35.17,"sma_20":1495.2,"sma_60":1474.72,"sma_120":1402.78},{"date":"2025-06-05","open":1435,"high":1464,"low":1420,"close":1450,"volume":43425,"rsi_14":39.29,"sma_20":1490.7,"sma_60":1476.67,"sma_120":1405.31},{"date":"2025-06-09","open":1450,"high":1480,"low":1421,"close":1440,"volume":50624,"rsi_14":39.69,"sma_20":1482.95,"sma_60":1478.35,"sma_120":1407.88},{"date":"2025-06-10","open":1440,"high":1467,"low":1440,"close":1444,"volume":30919,"rsi_14":48.47,"sma_20":1475.4,"sma_60":1480.6,"sma_120":1410.62},{"date":"2025-06-11","open":1444,"high":1463,"low":1427,"close":1440,"volume":30008,"rsi_14":47.4,"sma_20":1467.9,"sma_60":1482.78,"sma_120":1413.71},{"date":"2025-06-12","open":1430,"high":1478,"low":1430,"close":1467,"volume":69971,"rsi_14":51.41,"sma_20":1460.45,"sma_60":1485.32,"sma_120":1417.25},{"date":"2025-06-13","open":1468,"high":1486,"low":1450,"close":1465,"volume":59961,"rsi_14":57.23,"sma_20":1454.8,"sma_60":1487.7,"sma_120":1420.5},{"date":"2025-06-16","open":1465,"high":1484,"low":1400,"close":1448,"volume":55776,"rsi_14":54.98,"sma_20":1450.5,"sma_60":1489.75,"sma_120":1422.23},{"date":"2025-06-17","open":1448,"high":1480,"low":1415,"close":1449,"volume":30827,"rsi_14":54.85,"sma_20":1446.95,"sma_60":1491.93,"sma_120":1423.72},{"date":"2025-06-18","open":1449,"high":1579,"low":1434,"close":1456,"volume":176560,"rsi_14":44.61,"sma_20":1447.05,"sma_60":1494.85,"sma_120":1424.81},{"date":"2025-06-19","open":1456,"high":1487,"low":1456,"close":1464,"volume":42923,"rsi_14":55.17,"sma_20":1447.4,"sma_60":1497.0,"sma_120":1425.52},{"date":"2025-06-20","open":1464,"high":1599,"low":1441,"close":1560,"volume":187191,"rsi_14":61.9,"sma_20":1452.55,"sma_60":1500.13,"sma_120":1427.49},{"date":"2025-06-23","open":1560,"high":1667,"low":1520,"close":1565,"volume":177371,"rsi_14":84.06,"sma_20":1459.85,"sma_60":1503.35,"sma_120":1429.33},{"date":"2025-06-24","open":1560,"high":1619,"low":1553,"close":1601,"volume":31594,"rsi_14":86.42,"sma_20":1469.15,"sma_60":1506.97,"sma_120":1431.38},{"date":"2025-06-25","open":1587,"high":1740,"low":1550,"close":1605,"volume":160474,"rsi_14":85.14,"sma_20":1478.55,"sma_60":1510.5,"sma_120":1433.37},{"date":"2025-06-26","open":1605,"high":1670,"low":1551,"close":1634,"volume":73317,"rsi_14":86.8,"sma_20":1486.0,"sma_60":1514.15,"sma_120":1435.94},{"date":"2025-06-27","open":1620,"high":1630,"low":1562,"close":1569,"volume":63048,"rsi_14":71.15,"sma_20":1492.45,"sma_60":1516.65,"sma_120":1435.9},{"date":"2025-06-30","open":1554,"high":1631,"low":1530,"close":1600,"volume":76347,"rsi_14":73.49,"sma_20":1497.7,"sma_60":1519.73,"sma_120":1437.16},{"date":"2025-07-01","open":1599,"high":1639,"low":1596,"close":1633,"volume":46342,"rsi_14":76.73,"sma_20":1508.15,"sma_60":1522.57,"sma_120":1439.63},{"date":"2025-07-02","open":1618,"high":1680,"low":1593,"close":1670,"volume":54078,"rsi_14":77.36,"sma_20":1520.45,"sma_60":1526.12,"sma_120":1442.42},{"date":"2025-07-03","open":1654,"high":1657,"low":1610,"close":1648,"volume":39690,"rsi_14":73.4,"sma_20":1530.4,"sma_60":1529.68,"sma_120":1444.89},{"date":"2025-07-04","open":1648,"high":1673,"low":1623,"close":1637,"volume":23922,"rsi_14":74.55,"sma_20":1539.75,"sma_60":1531.4,"sma_120":1447.26},{"date":"2025-07-07","open":1620,"high":1672,"low":1619,"close":1640,"volume":20548,"rsi_14":74.68,"sma_20":1549.75,"sma_60":1532.93,"sma_120":1449.92},{"date":"2025-07-08","open":1624,"high":1674,"low":1622,"close":1674,"volume":32047,"rsi_14":76.33,"sma_20":1561.25,"sma_60":1532.52,"sma_120":1453.15},{"date":"2025-07-09","open":1674,"high":1720,"low":1660,"close":1689,"volume":45329,"rsi_14":76.72,"sma_20":1573.7,"sma_60":1534.18,"sma_120":1456.35},{"date":"2025-07-10","open":1680,"high":1748,"low":1676,"close":1698,"volume":21562,"rsi_14":70.66,"sma_20":1585.25,"sma_60":1537.42,"sma_120":1459.57},{"date":"2025-07-11","open":1689,"high":1721,"low":1689,"close":1707,"volume":29970,"rsi_14":71.01,"sma_20":1597.35,"sma_60":1539.2,"sma_120":1463.08},{"date":"2025-07-14","open":1696,"high":1707,"low":1614,"close":1614,"volume":115177,"rsi_14":51.65,"sma_20":1605.65,"sma_60":1541.58,"sma_120":1466.14},{"date":"2025-07-15","open":1614,"high":1661,"low":1611,"close":1645,"volume":36672,"rsi_14":54.74,"sma_20":1615.45,"sma_60":1543.17,"sma_120":1469.33},{"date":"2025-07-16","open":1645,"high":1658,"low":1619,"close":1658,"volume":15254,"rsi_14":52.96,"sma_20":1625.55,"sma_60":1545.02,"sma_120":1472.78},{"date":"2025-07-17","open":1644,"high":1644,"low":1611,"close":1612,"volume":26644,"rsi_14":55.56,"sma_20":1632.95,"sma_60":1546.6,"sma_120":1475.59},{"date":"2025-07-18","open":1612,"high":1630,"low":1565,"close":1594,"volume":28708,"rsi_14":49.2,"sma_20":1634.65,"sma_60":1546.45,"sma_120":1478.46},{"date":"2025-07-21","open":1594,"high":1594,"low":1572,"close":1576,"volume":27251,"rsi_14":42.06,"sma_20":1635.2,"sma_60":1546.72,"sma_120":1480.39},{"date":"2025-07-22","open":1576,"high":1577,"low":1530,"close":1530,"volume":25838,"rsi_14":30.98,"sma_20":1631.65,"sma_60":1546.08,"sma_120":1482.05},{"date":"2025-07-23","open":1539,"high":1619,"low":1538,"close":1570,"volume":17482,"rsi_14":39.9,"sma_20":1629.9,"sma_60":1545.68,"sma_120":1484.04},{"date":"2025-07-24","open":1570,"high":1596,"low":1546,"close":1570,"volume":25923,"rsi_14":41.07,"sma_20":1626.7,"sma_60":1546.27,"sma_120":1486.02},{"date":"2025-07-25","open":1570,"high":1596,"low":1555,"close":1586,"volume":23246,"rsi_14":43.04,"sma_20":1627.55,"sma_60":1546.95,"sma_120":1487.86},{"date":"2025-07-28","open":1588,"high":1637,"low":1588,"close":1588,"volume":29468,"rsi_14":37.92,"sma_20":1626.95,"sma_60":1546.67,"sma_120":1489.01},{"date":"2025-07-29","open":1575,"high":1593,"low":1573,"close":1581,"volume":19294,"rsi_14":34.48,"sma_20":1624.35,"sma_60":1546.62,"sma_120":1490.57},{"date":"2025-07-30","open":1581,"high":1602,"low":1581,"close":1600,"volume":28229,"rsi_14":36.31,"sma_20":1620.85,"sma_60":1546.37,"sma_120":1492.47},{"date":"2025-07-31","open":1581,"high":1625,"low":1581,"close":1606,"volume":31682,"rsi_14":35.77,"sma_20":1618.75,"sma_60":1548.12,"sma_120":1494.39},{"date":"2025-08-01","open":1606,"high":1620,"low":1580,"close":1580,"volume":77334,"rsi_14":44.1,"sma_20":1615.9,"sma_60":1548.78,"sma_120":1495.66},{"date":"2025-08-04","open":1571,"high":1618,"low":1564,"close":1599,"volume":38373,"rsi_14":41.67,"sma_20":1613.85,"sma_60":1548.85,"sma_120":1497.38},{"date":"2025-08-05","open":1590,"high":1619,"low":1582,"close":1583,"volume":18614,"rsi_14":36.56,"sma_20":1609.3,"sma_60":1548.65,"sma_120":1499.73},{"date":"2025-08-06","open":1583,"high":1642,"low":1575,"close":1641,"volume":15683,"rsi_14":54.98,"sma_20":1606.9,"sma_60":1549.5,"sma_120":1501.74},{"date":"2025-08-07","open":1625,"high":1654,"low":1625,"close":1641,"volume":40413,"rsi_14":58.61,"sma_20":1604.05,"sma_60":1549.92,"sma_120":1503.77},{"date":"2025-08-08","open":1641,"high":1657,"low":1630,"close":1648,"volume":33135,"rsi_14":63.74,"sma_20":1601.1,"sma_60":1551.08,"sma_120":1505.69},{"date":"2025-08-11","open":1633,"high":1707,"low":1630,"close":1652,"volume":24887,"rsi_14":77.73,"sma_20":1603.0,"sma_60":1553.05,"sma_120":1507.82},{"date":"2025-08-12","open":1640,"high":1705,"low":1640,"close":1678,"volume":34784,"rsi_14":76.21,"sma_20":1604.65,"sma_60":1555.68,"sma_120":1510.17},{"date":"2025-08-13","open":1672,"high":2130,"low":1672,"close":1894,"volume":4042824,"rsi_14":88.39,"sma_20":1616.45,"sma_60":1563.02,"sma_120":1514.42},{"date":"2025-08-14","open":1905,"high":1982,"low":1876,"close":1948,"volume":534525,"rsi_14":89.35,"sma_20":1633.25,"sma_60":1571.2,"sma_120":1518.82},{"date":"2025-08-18","open":1999,"high":2300,"low":1980,"close":2055,"volume":1578656,"rsi_14":91.33,"sma_20":1656.3,"sma_60":1581.17,"sma_120":1524.09},{"date":"2025-08-19","open":2055,"high":2155,"low":2015,"close":2070,"volume":312141,"rsi_14":92.67,"sma_20":1681.0,"sma_60":1592.02,"sma_120":1529.46},{"date":"2025-08-20","open":2065,"high":2385,"low":2035,"close":2265,"volume":1031289,"rsi_14":94.39,"sma_20":1717.75,"sma_60":1606.18,"sma_120":1536.3},{"date":"2025-08-21","open":2220,"high":2465,"low":2200,"close":2425,"volume":592287,"rsi_14":95.35,"sma_20":1760.5,"sma_60":1622.98,"sma_120":1544.45},{"date":"2025-08-22","open":2430,"high":2895,"low":2345,"close":2585,"volume":1987545,"rsi_14":98.46,"sma_20":1811.25,"sma_60":1641.32,"sma_120":1554.12},{"date":"2025-08-25","open":2585,"high":2760,"low":2585,"close":2740,"volume":494538,"rsi_14":98.64,"sma_20":1868.95,"sma_60":1662.98,"sma_120":1565.47},{"date":"2025-08-26","open":2770,"high":2870,"low":2690,"close":2870,"volume":417288,"rsi_14":100.0,"sma_20":1933.05,"sma_60":1685.9,"sma_120":1577.89},{"date":"2025-08-27","open":2870,"high":2870,"low":2530,"close":2665,"volume":724313,"rsi_14":85.7,"sma_20":1987.25,"sma_60":1706.58,"sma_120":1589.27},{"date":"2025-08-28","open":2665,"high":2725,"low":2455,"close":2510,"volume":331482,"rsi_14":77.34,"sma_20":2032.75,"sma_60":1724.68,"sma_120":1598.94},{"date":"2025-08-29","open":2485,"high":2610,"low":2470,"close":2565,"volume":272330,"rsi_14":78.01,"sma_20":2080.7,"sma_60":1743.28,"sma_120":1609.0},{"date":"2025-09-01","open":2575,"high":2875,"low":2515,"close":2830,"volume":660520,"rsi_14":81.03,"sma_20":2143.2,"sma_60":1766.28,"sma_120":1621.47},{"date":"2025-09-02","open":2830,"high":2915,"low":2685,"close":2845,"volume":282785,"rsi_14":80.92,"sma_20":2205.5,"sma_60":1789.7,"sma_120":1634.03},{"date":"2025-09-03","open":2845,"high":2880,"low":2700,"close":2735,"volume":173499,"rsi_14":73.61,"sma_20":2263.1,"sma_60":1811.22,"sma_120":1645.91},{"date":"2025-09-04","open":2740,"high":2830,"low":2565,"close":2650,"volume":200725,"rsi_14":69.37,"sma_20":2313.55,"sma_60":1831.38,"sma_120":1657.08},{"date":"2025-09-05","open":2625,"high":2665,"low":2570,"close":2595,"volume":118386,"rsi_14":65.34,"sma_20":2361.25,"sma_60":1850.18,"sma_120":1667.75},{"date":"2025-09-08","open":2600,"high":2745,"low":2500,"close":2630,"volume":172187,"rsi_14":65.73,"sma_20":2410.35,"sma_60":1869.6,"sma_120":1678.65},{"date":"2025-09-09","open":2625,"high":2740,"low":2590,"close":2670,"volume":137714,"rsi_14":62.46,"sma_20":2461.25,"sma_60":1889.97,"sma_120":1689.86},{"date":"2025-09-10","open":2670,"high":2720,"low":2600,"close":2670,"volume":85987,"rsi_14":58.36,"sma_20":2510.85,"sma_60":1910.32,"sma_120":1701.12},{"date":"2025-09-11","open":2645,"high":2765,"low":2550,"close":2560,"volume":215919,"rsi_14":49.12,"sma_20":2544.15,"sma_60":1928.72,"sma_120":1711.78},{"date":"2025-09-12","open":2690,"high":3125,"low":2690,"close":2810,"volume":1866628,"rsi_14":52.32,"sma_20":2587.25,"sma_60":1951.15,"sma_120":1724.08},{"date":"2025-09-15","open":2810,"high":2835,"low":2650,"close":2665,"volume":392313,"rsi_14":43.28,"sma_20":2617.75,"sma_60":1969.57,"sma_120":1734.85},{"date":"2025-09-16","open":2665,"high":2730,"low":2580,"close":2585,"volume":201698,"rsi_14":47.14,"sma_20":2643.5,"sma_60":1986.57,"sma_120":1744.96},{"date":"2025-09-17","open":2585,"high":2825,"low":2555,"close":2720,"volume":326511,"rsi_14":57.61,"sma_20":2666.25,"sma_60":2005.22,"sma_120":1756.09},{"date":"2025-09-18","open":2705,"high":2790,"low":2675,"close":2735,"volume":150939,"rsi_14":55.85,"sma_20":2681.0,"sma_60":2023.8,"sma_120":1767.15},{"date":"2025-09-19","open":2720,"high":2740,"low":2630,"close":2685,"volume":104347,"rsi_14":43.38,"sma_20":2686.0,"sma_60":2041.32,"sma_120":1777.73},{"date":"2025-09-22","open":2685,"high":2750,"low":2565,"close":2620,"volume":123167,"rsi_14":40.17,"sma_20":2680.0,"sma_60":2058.83,"sma_120":1787.74},{"date":"2025-09-23","open":2600,"high":2760,"low":2580,"close":2700,"volume":187222,"rsi_14":48.43,"sma_20":2671.5,"sma_60":2077.17,"sma_120":1798.45},{"date":"2025-09-24","open":2700,"high":2785,"low":2620,"close":2765,"volume":143731,"rsi_14":55.25,"sma_20":2676.5,"sma_60":2096.03,"sma_120":1809.3},{"date":"2025-09-25","open":2765,"high":2805,"low":2695,"close":2765,"volume":70448,"rsi_14":58.17,"sma_20":2689.25,"sma_60":2114.28,"sma_120":1820.2},{"date":"2025-09-26","open":2760,"high":2765,"low":2620,"close":2690,"volume":122613,"rsi_14":52.78,"sma_20":2695.5,"sma_60":2131.65,"sma_120":1830.67},{"date":"2025-09-29","open":2670,"high":2830,"low":2655,"close":2830,"volume":171362,"rsi_14":56.78,"sma_20":2695.5,"sma_60":2151.53,"sma_120":1841.47},{"date":"2025-09-30","open":2810,"high":2830,"low":2710,"close":2800,"volume":81224,"rsi_14":55.37,"sma_20":2693.25,"sma_60":2170.87,"sma_120":1851.9},{"date":"2025-10-01","open":2800,"high":2900,"low":2755,"close":2770,"volume":128310,"rsi_14":59.29,"sma_20":2695.0,"sma_60":2189.13,"sma_120":1860.83},{"date":"2025-10-02","open":2783,"high":3212,"low":2783,"close":3140,"volume":713136,"rsi_14":62.75,"sma_20":2718.75,"sma_60":2213.07,"sma_120":1873.62},{"date":"2025-10-10","open":3200,"high":3295,"low":2985,"close":3205,"volume":438540,"rsi_14":73.08,"sma_20":2749.25,"sma_60":2238.18,"sma_120":1887.8},{"date":"2025-10-13","open":3120,"high":3185,"low":3055,"close":3080,"volume":149143,"rsi_14":70.37,"sma_20":2771.75,"sma_60":2261.07,"sma_120":1900.13},{"date":"2025-10-14","open":3080,"high":3140,"low":2810,"close":2885,"volume":248653,"rsi_14":56.47,"sma_20":2782.5,"sma_60":2282.25,"sma_120":1911.92},{"date":"2025-10-15","open":2885,"high":2995,"low":2840,"close":2900,"volume":142467,"rsi_14":56.98,"sma_20":2794.0,"sma_60":2303.17,"sma_120":1923.17},{"date":"2025-10-16","open":2900,"high":2950,"low":2850,"close":2880,"volume":80930,"rsi_14":57.65,"sma_20":2810.0,"sma_60":2323.53,"sma_120":1934.28},{"date":"2025-10-17","open":2880,"high":2880,"low":2750,"close":2820,"volume":101658,"rsi_14":57.87,"sma_20":2810.5,"sma_60":2343.67,"sma_120":1945.13},{"date":"2025-10-20","open":2790,"high":2890,"low":2740,"close":2750,"volume":114943,"rsi_14":51.98,"sma_20":2814.75,"sma_60":2362.93,"sma_120":1954.69},{"date":"2025-10-21","open":2760,"high":2980,"low":2715,"close":2940,"volume":355306,"rsi_14":56.32,"sma_20":2832.5,"sma_60":2385.67,"sma_120":1966.19},{"date":"2025-10-22","open":2940,"high":2995,"low":2865,"close":2875,"volume":60279,"rsi_14":53.79,"sma_20":2840.25,"sma_60":2408.08,"sma_120":1977.08},{"date":"2025-10-23","open":2875,"high":2910,"low":2785,"close":2865,"volume":62119,"rsi_14":56.32,"sma_20":2847.5,"sma_60":2429.67,"sma_120":1987.67},{"date":"2025-10-24","open":2865,"high":2965,"low":2865,"close":2930,"volume":67369,"rsi_14":53.82,"sma_20":2859.75,"sma_60":2452.33,"sma_120":1999.3},{"date":"2025-10-27","open":2935,"high":2970,"low":2860,"close":2920,"volume":86971,"rsi_14":54.65,"sma_20":2874.75,"sma_60":2474.57,"sma_120":2010.76},{"date":"2025-10-28","open":2905,"high":2920,"low":2830,"close":2865,"volume":105973,"rsi_14":53.61,"sma_20":2883.0,"sma_60":2495.85,"sma_120":2021.26},{"date":"2025-10-29","open":2860,"high":2930,"low":2710,"close":2740,"volume":104630,"rsi_14":32.26,"sma_20":2881.75,"sma_60":2515.17,"sma_120":2030.89},{"date":"2025-10-30","open":2720,"high":2740,"low":2645,"close":2720,"volume":98431,"rsi_14":26.34,"sma_20":2879.5,"sma_60":2533.83,"sma_120":2040.1},{"date":"2025-10-31","open":2720,"high":2770,"low":2640,"close":2720,"volume":84577,"rsi_14":30.0,"sma_20":2881.0,"sma_60":2552.4,"sma_120":2050.26},{"date":"2025-11-03","open":2685,"high":2855,"low":2605,"close":2710,"volume":166406,"rsi_14":37.76,"sma_20":2875.0,"sma_60":2571.23,"sma_120":2060.01},{"date":"2025-11-04","open":2805,"high":2805,"low":2545,"close":2720,"volume":102054,"rsi_14":37.32,"sma_20":2871.0,"sma_60":2589.92,"sma_120":2069.38},{"date":"2025-11-05","open":2700,"high":2790,"low":2625,"close":2745,"volume":72030,"rsi_14":40.56,"sma_20":2869.75,"sma_60":2609.28,"sma_120":2078.97},{"date":"2025-11-06","open":2725,"high":2850,"low":2725,"close":2785,"volume":64063,"rsi_14":47.48,"sma_20":2852.75,"sma_60":2628.35,"sma_120":2088.93},{"date":"2025-11-07","open":2780,"high":2855,"low":2705,"close":2820,"volume":108832,"rsi_14":55.3,"sma_20":2833.5,"sma_60":2648.0,"sma_120":2098.96},{"date":"2025-11-10","open":2820,"high":3120,"low":2790,"close":3100,"volume":242878,"rsi_14":60.67,"sma_20":2834.5,"sma_60":2672.2,"sma_120":2111.64},{"date":"2025-11-11","open":3100,"high":3250,"low":2830,"close":2840,"volume":423663,"rsi_14":48.15,"sma_20":2832.25,"sma_60":2692.0,"sma_120":2122.53},{"date":"2025-11-12","open":2845,"high":2920,"low":2755,"close":2860,"volume":131099,"rsi_14":49.74,"sma_20":2830.25,"sma_60":2711.7,"sma_120":2133.69},{"date":"2025-11-13","open":2830,"high":2950,"low":2665,"close":2700,"volume":182747,"rsi_14":39.05,"sma_20":2821.25,"sma_60":2725.13,"sma_120":2144.07},{"date":"2025-11-14","open":2700,"high":2705,"low":2605,"close":2650,"volume":132286,"rsi_14":37.61,"sma_20":2812.75,"sma_60":2736.83,"sma_120":2154.02},{"date":"2025-11-17","open":2645,"high":2710,"low":2425,"close":2465,"volume":239468,"rsi_14":33.61,"sma_20":2798.5,"sma_60":2743.67,"sma_120":2162.42},{"date":"2025-11-18","open":2470,"high":2600,"low":2340,"close":2380,"volume":143562,"rsi_14":34.75,"sma_20":2770.5,"sma_60":2748.83,"sma_120":2170.43},{"date":"2025-11-19","open":2375,"high":2490,"low":2300,"close":2385,"volume":46995,"rsi_14":35.62,"sma_20":2746.0,"sma_60":2750.83,"sma_120":2178.51},{"date":"2025-11-20","open":2380,"high":2460,"low":2350,"close":2360,"volume":47567,"rsi_14":34.87,"sma_20":2720.75,"sma_60":2749.75,"sma_120":2186.37},{"date":"2025-11-21","open":2360,"high":2360,"low":2220,"close":2295,"volume":86325,"rsi_14":33.33,"sma_20":2689.0,"sma_60":2744.92,"sma_120":2193.12},{"date":"2025-11-24","open":2295,"high":2295,"low":2150,"close":2170,"volume":86506,"rsi_14":29.78,"sma_20":2651.5,"sma_60":2735.42,"sma_120":2199.2},{"date":"2025-11-25","open":2170,"high":2235,"low":2105,"close":2140,"volume":96784,"rsi_14":27.84,"sma_20":2615.25,"sma_60":2723.25,"sma_120":2204.57},{"date":"2025-11-26","open":2125,"high":2250,"low":2125,"close":2225,"volume":44475,"rsi_14":30.14,"sma_20":2589.5,"sma_60":2715.92,"sma_120":2211.25},{"date":"2025-11-27","open":2340,"high":2340,"low":2140,"close":2165,"volume":85081,"rsi_14":27.18,"sma_20":2561.75,"sma_60":2710.17,"sma_120":2217.43},{"date":"2025-11-28","open":2165,"high":2250,"low":2155,"close":2160,"volume":36376,"rsi_14":9.48,"sma_20":2533.75,"sma_60":2703.42,"sma_120":2223.35},{"date":"2025-12-01","open":2165,"high":2340,"low":2165,"close":2215,"volume":48985,"rsi_14":17.28,"sma_20":2509.0,"sma_60":2693.17,"sma_120":2229.72},{"date":"2025-12-02","open":2215,"high":2275,"low":2165,"close":2260,"volume":34873,"rsi_14":19.39,"sma_20":2486.0,"sma_60":2683.42,"sma_120":2236.56},{"date":"2025-12-03","open":2260,"high":2325,"low":2225,"close":2315,"volume":49035,"rsi_14":28.0,"sma_20":2464.5,"sma_60":2676.42,"sma_120":2243.82},{"date":"2025-12-04","open":2315,"high":2320,"low":2235,"close":2270,"volume":43945,"rsi_14":28.16,"sma_20":2438.75,"sma_60":2670.08,"sma_120":2250.73},{"date":"2025-12-05","open":2270,"high":2365,"low":2270,"close":2350,"volume":39913,"rsi_14":42.48,"sma_20":2415.25,"sma_60":2666.0,"sma_120":2258.09},{"date":"2025-12-08","open":2365,"high":2365,"low":2250,"close":2290,"volume":45738,"rsi_14":43.92,"sma_20":2374.75,"sma_60":2660.33,"sma_120":2264.97},{"date":"2025-12-09","open":2290,"high":2290,"low":2215,"close":2265,"volume":25401,"rsi_14":42.11,"sma_20":2346.0,"sma_60":2653.58,"sma_120":2271.78},{"date":"2025-12-10","open":2265,"high":2300,"low":2120,"close":2205,"volume":92897,"rsi_14":40.25,"sma_20":2313.25,"sma_60":2645.83,"sma_120":2278.07},{"date":"2025-12-11","open":2195,"high":2325,"low":2065,"close":2125,"volume":93233,"rsi_14":39.51,"sma_20":2284.5,"sma_60":2638.58,"sma_120":2283.65},{"date":"2025-12-12","open":2180,"high":2340,"low":2135,"close":2275,"volume":89380,"rsi_14":56.29,"sma_20":2265.75,"sma_60":2629.67,"sma_120":2290.41},{"date":"2025-12-15","open":2275,"high":2600,"low":2215,"close":2510,"volume":397320,"rsi_14":67.79,"sma_20":2268.0,"sma_60":2627.08,"sma_120":2298.32},{"date":"2025-12-16","open":2510,"high":2735,"low":2410,"close":2560,"volume":392296,"rsi_14":66.67,"sma_20":2277.0,"sma_60":2626.67,"sma_120":2306.62},{"date":"2025-12-17","open":2555,"high":2810,"low":2455,"close":2585,"volume":458728,"rsi_14":71.65,"sma_20":2287.0,"sma_60":2624.42,"sma_120":2314.82},{"date":"2025-12-18","open":2585,"high":2670,"low":2510,"close":2605,"volume":160846,"rsi_14":72.59,"sma_20":2299.25,"sma_60":2622.5,"sma_120":2323.15},{"date":"2025-12-19","open":2565,"high":3045,"low":2565,"close":2970,"volume":764583,"rsi_14":79.15,"sma_20":2333.0,"sma_60":2627.25,"sma_120":2334.28},{"date":"2025-12-22","open":2970,"high":3000,"low":2800,"close":2840,"volume":362391,"rsi_14":71.01,"sma_20":2366.5,"sma_60":2630.92,"sma_120":2344.88},{"date":"2025-12-23","open":2800,"high":2950,"low":2755,"close":2895,"volume":241601,"rsi_14":71.01,"sma_20":2404.25,"sma_60":2634.17,"sma_120":2355.67},{"date":"2025-12-24","open":3210,"high":3400,"low":2805,"close":2855,"volume":956450,"rsi_14":71.27,"sma_20":2435.75,"sma_60":2635.67,"sma_120":2365.85},{"date":"2025-12-26","open":2855,"high":2915,"low":2740,"close":2755,"volume":172074,"rsi_14":64.52,"sma_20":2465.25,"sma_60":2635.5,"sma_120":2374.89},{"date":"2025-12-29","open":2760,"high":2865,"low":2720,"close":2825,"volume":89290,"rsi_14":69.04,"sma_20":2498.5,"sma_60":2637.75,"sma_120":2384.7},{"date":"2025-12-30","open":2825,"high":2940,"low":2795,"close":2905,"volume":139990,"rsi_14":71.92,"sma_20":2533.0,"sma_60":2639.0,"sma_120":2395.27},{"date":"2026-01-02","open":2905,"high":3045,"low":2855,"close":3030,"volume":189635,"rsi_14":77.05,"sma_20":2571.5,"sma_60":2642.83,"sma_120":2406.85},{"date":"2026-01-05","open":3035,"high":3280,"low":3025,"close":3100,"volume":296966,"rsi_14":82.18,"sma_20":2610.75,"sma_60":2648.33,"sma_120":2418.73},{"date":"2026-01-06","open":3190,"high":3190,"low":2955,"close":2955,"volume":146054,"rsi_14":72.52,"sma_20":2645.0,"sma_60":2645.5,"sma_120":2429.28},{"date":"2026-01-07","open":2915,"high":2935,"low":2765,"close":2830,"volume":182130,"rsi_14":61.43,"sma_20":2669.0,"sma_60":2639.25,"sma_120":2438.72},{"date":"2026-01-08","open":2795,"high":2890,"low":2550,"close":2605,"volume":266697,"rsi_14":51.43,"sma_20":2684.75,"sma_60":2631.33,"sma_120":2446.2},{"date":"2026-01-09","open":2605,"high":2740,"low":2590,"close":2660,"volume":83875,"rsi_14":52.34,"sma_20":2704.5,"sma_60":2627.58,"sma_120":2454.92},{"date":"2026-01-12","open":2660,"high":2705,"low":2600,"close":2650,"volume":104347,"rsi_14":51.41,"sma_20":2726.75,"sma_60":2623.42,"sma_120":2463.29},{"date":"2026-01-13","open":2650,"high":2690,"low":2575,"close":2605,"volume":125084,"rsi_14":35.69,"sma_20":2750.75,"sma_60":2618.83,"sma_120":2471.18},{"date":"2026-01-14","open":2555,"high":2680,"low":2555,"close":2610,"volume":67635,"rsi_14":40.0,"sma_20":2767.5,"sma_60":2615.33,"sma_120":2479.5},{"date":"2026-01-15","open":2590,"high":2685,"low":2545,"close":2675,"volume":91893,"rsi_14":40.52,"sma_20":2775.75,"sma_60":2614.08,"sma_120":2488.51},{"date":"2026-01-16","open":2660,"high":2735,"low":2550,"close":2685,"volume":173378,"rsi_14":42.48,"sma_20":2782.0,"sma_60":2609.83,"sma_120":2497.75},{"date":"2026-01-19","open":2670,"high":2670,"low":2410,"close":2605,"volume":191511,"rsi_14":39.42,"sma_20":2787.0,"sma_60":2602.33,"sma_120":2506.71},{"date":"2026-01-20","open":2605,"high":2740,"low":2585,"close":2710,"volume":167631,"rsi_14":40.85,"sma_20":2774.0,"sma_60":2598.67,"sma_120":2516.21},{"date":"2026-01-21","open":2675,"high":2720,"low":2535,"close":2670,"volume":156365,"rsi_14":31.63,"sma_20":2765.5,"sma_60":2594.5,"sma_120":2525.38},{"date":"2026-01-22","open":2670,"high":2720,"low":2600,"close":2700,"volume":137718,"rsi_14":28.72,"sma_20":2755.75,"sma_60":2591.75,"sma_120":2534.66},{"date":"2026-01-23","open":2710,"high":2890,"low":2605,"close":2840,"volume":215934,"rsi_14":43.85,"sma_20":2755.0,"sma_60":2593.42,"sma_120":2545.09},{"date":"2026-01-26","open":2860,"high":2865,"low":2765,"close":2830,"volume":136954,"rsi_14":50.0,"sma_20":2758.75,"sma_60":2595.25,"sma_120":2555.5},{"date":"2026-01-27","open":2830,"high":2885,"low":2785,"close":2860,"volume":105440,"rsi_14":70.4,"sma_20":2760.5,"sma_60":2597.58,"sma_120":2566.0},{"date":"2026-01-28","open":2870,"high":2965,"low":2750,"close":2850,"volume":250776,"rsi_14":66.38,"sma_20":2757.75,"sma_60":2599.92,"sma_120":2576.37},{"date":"2026-01-29","open":2850,"high":2850,"low":2695,"close":2730,"volume":151698,"rsi_14":55.8,"sma_20":2742.75,"sma_60":2600.08,"sma_120":2585.95},{"date":"2026-01-30","open":2710,"high":2800,"low":2635,"close":2645,"volume":128607,"rsi_14":52.74,"sma_20":2720.0,"sma_60":2598.42,"sma_120":2594.67},{"date":"2026-02-02","open":2645,"high":2795,"low":2565,"close":2695,"volume":143654,"rsi_14":55.48,"sma_20":2707.0,"sma_60":2596.92,"sma_120":2603.93},{"date":"2026-02-03","open":2695,"high":2925,"low":2695,"close":2755,"volume":126532,"rsi_14":55.19,"sma_20":2703.25,"sma_60":2595.83,"sma_120":2613.22},{"date":"2026-02-04","open":2800,"high":2880,"low":2730,"close":2860,"volume":114449,"rsi_14":60.12,"sma_20":2716.0,"sma_60":2598.75,"sma_120":2623.38},{"date":"2026-02-05","open":2855,"high":2870,"low":2760,"close":2775,"volume":77935,"rsi_14":54.74,"sma_20":2721.75,"sma_60":2593.33,"sma_120":2632.77},{"date":"2026-02-06","open":3000,"high":3295,"low":2775,"close":3060,"volume":1656517,"rsi_14":69.7,"sma_20":2742.25,"sma_60":2597.0,"sma_120":2644.5},{"date":"2026-02-09","open":3060,"high":3365,"low":2985,"close":3050,"volume":759869,"rsi_14":66.04,"sma_20":2764.5,"sma_60":2600.17,"sma_120":2655.93},{"date":"2026-02-10","open":3060,"high":3200,"low":2947,"close":2970,"volume":236005,"rsi_14":63.64,"sma_20":2782.5,"sma_60":2604.67,"sma_120":2664.9},{"date":"2026-02-11","open":3050,"high":3050,"low":2855,"close":2975,"volume":118703,"rsi_14":62.79,"sma_20":2797.5,"sma_60":2610.08,"sma_120":2673.46},{"date":"2026-02-12","open":2970,"high":2970,"low":2870,"close":2900,"volume":119300,"rsi_14":52.97,"sma_20":2808.25,"sma_60":2617.33,"sma_120":2680.5},{"date":"2026-02-13","open":2875,"high":2945,"low":2650,"close":2870,"volume":115674,"rsi_14":51.94,"sma_20":2817.5,"sma_60":2625.5,"sma_120":2687.17},{"date":"2026-02-19","open":2855,"high":3000,"low":2800,"close":2980,"volume":156501,"rsi_14":55.41,"sma_20":2836.25,"sma_60":2635.42,"sma_120":2693.12},{"date":"2026-02-20","open":2980,"high":3075,"low":2675,"close":2675,"volume":628826,"rsi_14":43.77,"sma_20":2834.5,"sma_60":2640.67,"sma_120":2695.21},{"date":"2026-02-23","open":2675,"high":2675,"low":2435,"close":2585,"volume":478944,"rsi_14":44.73,"sma_20":2830.25,"sma_60":2645.5,"sma_120":2695.21},{"date":"2026-02-24","open":2565,"high":2600,"low":2485,"close":2530,"volume":140502,"rsi_14":45.72,"sma_20":2821.75,"sma_60":2651.5,"sma_120":2693.46},{"date":"2026-02-25","open":2530,"high":2700,"low":2325,"close":2440,"volume":330924,"rsi_14":40.79,"sma_20":2801.75,"sma_60":2656.5,"sma_120":2689.88},{"date":"2026-02-26","open":2440,"high":2450,"low":2270,"close":2300,"volume":295721,"rsi_14":34.47,"sma_20":2775.25,"sma_60":2666.42,"sma_120":2688.29},{"date":"2026-02-27","open":2325,"high":2325,"low":2150,"close":2185,"volume":272966,"rsi_14":27.12,"sma_20":2741.5,"sma_60":2658.08,"sma_120":2684.12},{"date":"2026-03-03","open":2150,"high":2260,"low":2125,"close":2160,"volume":257215,"rsi_14":28.27,"sma_20":2707.0,"sma_60":2658.08,"sma_120":2680.75},{"date":"2026-03-04","open":2160,"high":2160,"low":1970,"close":2010,"volume":231796,"rsi_14":8.98,"sma_20":2671.0,"sma_60":2654.67,"sma_120":2673.92},{"date":"2026-03-05","open":2095,"high":2185,"low":2020,"close":2115,"volume":163660,"rsi_14":16.0,"sma_20":2644.5,"sma_60":2652.25,"sma_120":2667.83},{"date":"2026-03-06","open":2120,"high":2195,"low":2045,"close":2100,"volume":86007,"rsi_14":16.79,"sma_20":2614.75,"sma_60":2648.67,"sma_120":2662.54},{"date":"2026-03-09","open":2075,"high":2105,"low":1974,"close":2080,"volume":144627,"rsi_14":16.23,"sma_20":2581.0,"sma_60":2645.5,"sma_120":2657.79},{"date":"2026-03-10","open":2080,"high":2195,"low":2080,"close":2135,"volume":81528,"rsi_14":20.69,"sma_20":2544.75,"sma_60":2641.92,"sma_120":2653.96},{"date":"2026-03-11","open":2135,"high":2275,"low":2135,"close":2245,"volume":97901,"rsi_14":27.44,"sma_20":2518.25,"sma_60":2641.17,"sma_120":2650.75},{"date":"2026-03-12","open":2230,"high":2380,"low":2190,"close":2215,"volume":90436,"rsi_14":20.69,"sma_20":2476.0,"sma_60":2640.33,"sma_120":2646.96},{"date":"2026-03-13","open":2185,"high":2360,"low":2115,"close":2200,"volume":183520,"rsi_14":26.6,"sma_20":2433.5,"sma_60":2640.25,"sma_120":2643.04},{"date":"2026-03-16","open":2200,"high":2250,"low":2130,"close":2165,"volume":89556,"rsi_14":28.12,"sma_20":2393.25,"sma_60":2647.75,"sma_120":2638.71},{"date":"2026-03-17","open":2165,"high":2280,"low":2125,"close":2140,"volume":121108,"rsi_14":29.03,"sma_20":2351.5,"sma_60":2638.67,"sma_120":2634.17},{"date":"2026-03-18","open":2180,"high":2280,"low":2075,"close":2110,"volume":190980,"rsi_14":31.03,"sma_20":2312.0,"sma_60":2632.0,"sma_120":2629.54},{"date":"2026-03-19","open":2085,"high":2350,"low":2060,"close":2240,"volume":665214,"rsi_14":46.51,"sma_20":2280.5,"sma_60":2626.67,"sma_120":2626.67},{"date":"2026-03-20","open":2275,"high":2460,"low":2190,"close":2335,"volume":599997,"rsi_14":58.93,"sma_20":2248.25,"sma_60":2622.5,"sma_120":2623.46},{"date":"2026-03-23","open":2445,"high":2465,"low":2260,"close":2300,"volume":381383,"rsi_14":58.24,"sma_20":2229.5,"sma_60":2617.42,"sma_120":2619.96},{"date":"2026-03-24","open":2310,"high":2360,"low":2120,"close":2210,"volume":198313,"rsi_14":62.66,"sma_20":2210.75,"sma_60":2604.75,"sma_120":2616.0},{"date":"2026-03-25","open":2210,"high":2240,"low":2170,"close":2215,"volume":118027,"rsi_14":57.25,"sma_20":2195.0,"sma_60":2594.33,"sma_120":2612.62},{"date":"2026-03-26","open":2185,"high":2225,"low":2125,"close":2125,"volume":96534,"rsi_14":51.63,"sma_20":2179.25,"sma_60":2581.5,"sma_120":2607.83},{"date":"2026-03-27","open":2125,"high":2160,"low":2080,"close":2115,"volume":79392,"rsi_14":52.32,"sma_20":2170.0,"sma_60":2569.17,"sma_120":2602.42},{"date":"2026-03-30","open":2070,"high":2080,"low":1978,"close":2030,"volume":97902,"rsi_14":43.31,"sma_20":2162.25,"sma_60":2557.08,"sma_120":2596.29},{"date":"2026-03-31","open":2000,"high":2080,"low":1990,"close":2030,"volume":81266,"rsi_14":34.07,"sma_20":2155.75,"sma_60":2543.83,"sma_120":2590.79},{"date":"2026-04-01","open":2040,"high":2210,"low":2035,"close":2140,"volume":139642,"rsi_14":45.03,"sma_20":2162.25,"sma_60":2531.08,"sma_120":2585.04},{"date":"2026-04-02","open":2140,"high":2145,"low":1996,"close":1996,"volume":134984,"rsi_14":38.46,"sma_20":2156.3,"sma_60":2513.85,"sma_120":2578.34},{"date":"2026-04-03","open":1996,"high":2135,"low":1990,"close":2060,"volume":81146,"rsi_14":44.25,"sma_20":2154.3,"sma_60":2496.52,"sma_120":2572.43},{"date":"2026-04-06","open":2020,"high":2085,"low":1991,"close":2055,"volume":135726,"rsi_14":45.24,"sma_20":2153.05,"sma_60":2481.52,"sma_120":2563.51},{"date":"2026-04-07","open":2020,"high":2080,"low":1994,"close":2040,"volume":92094,"rsi_14":46.01,"sma_20":2148.3,"sma_60":2468.35,"sma_120":2553.8},{"date":"2026-04-08","open":2140,"high":2140,"low":2000,"close":2085,"volume":73099,"rsi_14":40.23,"sma_20":2140.3,"sma_60":2459.68,"sma_120":2545.51},{"date":"2026-04-09","open":2065,"high":2130,"low":2030,"close":2050,"volume":32833,"rsi_14":30.56,"sma_20":2132.05,"sma_60":2449.52,"sma_120":2538.55},{"date":"2026-04-10","open":2050,"high":2140,"low":2000,"close":2080,"volume":113242,"rsi_14":34.89,"sma_20":2126.05,"sma_60":2440.02,"sma_120":2531.72},{"date":"2026-04-13","open":2075,"high":2085,"low":2005,"close":2060,"volume":74401,"rsi_14":38.6,"sma_20":2120.8,"sma_60":2430.93,"sma_120":2524.88},{"date":"2026-04-14","open":2060,"high":2105,"low":2015,"close":2025,"volume":71664,"rsi_14":36.19,"sma_20":2115.05,"sma_60":2421.18,"sma_120":2518.26},{"date":"2026-04-15","open":2030,"high":2050,"low":1969,"close":1983,"volume":162640,"rsi_14":38.91,"sma_20":2108.7,"sma_60":2409.65,"sma_120":2511.87},{"date":"2026-04-16","open":1984,"high":2085,"low":1980,"close":2075,"volume":140439,"rsi_14":47.23,"sma_20":2100.45,"sma_60":2399.48,"sma_120":2504.66},{"date":"2026-04-17","open":2075,"high":2090,"low":2000,"close":2070,"volume":70239,"rsi_14":53.12,"sma_20":2087.2,"sma_60":2390.57,"sma_120":2497.95},{"date":"2026-04-20","open":2070,"high":2090,"low":2050,"close":2065,"volume":93383,"rsi_14":52.7,"sma_20":2075.45,"sma_60":2379.82,"sma_120":2491.28},{"date":"2026-04-21","open":2065,"high":2100,"low":2015,"close":2090,"volume":103769,"rsi_14":45.55,"sma_20":2069.45,"sma_60":2370.15,"sma_120":2484.28},{"date":"2026-04-22","open":2130,"high":2130,"low":2035,"close":2090,"volume":96360,"rsi_14":61.24,"sma_20":2063.2,"sma_60":2359.98,"sma_120":2477.37},{"date":"2026-04-23","open":2090,"high":2150,"low":2050,"close":2145,"volume":136522,"rsi_14":60.39,"sma_20":2064.2,"sma_60":2348.4,"sma_120":2471.37},{"date":"2026-04-24","open":2145,"high":2280,"low":2120,"close":2225,"volume":251018,"rsi_14":67.56,"sma_20":2069.7,"sma_60":2338.32,"sma_120":2467.07},{"date":"2026-04-27","open":2225,"high":2225,"low":2165,"close":2215,"volume":126701,"rsi_14":68.27,"sma_20":2078.95,"sma_60":2327.57,"sma_120":2462.87},{"date":"2026-04-28","open":2215,"high":2250,"low":2155,"close":2170,"volume":61874,"rsi_14":58.87,"sma_20":2085.95,"sma_60":2316.23,"sma_120":2458.28},{"date":"2026-04-29","open":2170,"high":2270,"low":2130,"close":2225,"volume":111398,"rsi_14":67.54,"sma_20":2090.2,"sma_60":2307.82,"sma_120":2453.95},{"date":"2026-04-30","open":2210,"high":2220,"low":2145,"close":2165,"volume":51367,"rsi_14":64.77,"sma_20":2086.95,"sma_60":2083.53,"sma_120":2150.27},{"date":"2026-05-04","open":2175,"high":2225,"low":2125,"close":2150,"volume":103932,"rsi_14":58.59,"sma_20":2103.15,"sma_60":2290.73,"sma_120":2444.66},{"date":"2026-05-06","open":2150,"high":2150,"low":2010,"close":2030,"volume":126647,"rsi_14":50.41,"sma_20":2101.9,"sma_60":2278.65,"sma_120":2438.37},{"date":"2026-05-07","open":2030,"high":2085,"low":1999,"close":2010,"volume":143665,"rsi_14":52.3,"sma_20":2100.4,"sma_60":2264.48,"sma_120":2431.62},{"date":"2026-05-08","open":2005,"high":2080,"low":1974,"close":1984,"volume":163754,"rsi_14":41.27,"sma_20":2095.35,"sma_60":2251.3,"sma_120":2422.32},{"date":"2026-05-11","open":1984,"high":1984,"low":1833,"close":1833,"volume":178351,"rsi_14":32.23,"sma_20":2084.5,"sma_60":2230.85,"sma_120":2413.93},{"date":"2026-05-12","open":1851,"high":1859,"low":1750,"close":1764,"volume":75304,"rsi_14":29.41,"sma_20":2068.7,"sma_60":2209.42,"sma_120":2404.79},{"date":"2026-05-13","open":1750,"high":1800,"low":1739,"close":1745,"volume":47406,"rsi_14":26.21,"sma_20":2052.95,"sma_60":2189.0,"sma_120":2396.83},{"date":"2026-05-14","open":1745,"high":1799,"low":1716,"close":1777,"volume":30928,"rsi_14":29.33,"sma_20":2040.55,"sma_60":2169.03,"sma_120":2389.56},{"date":"2026-05-15","open":1777,"high":1777,"low":1705,"close":1716,"volume":90417,"rsi_14":21.89,"sma_20":2027.2,"sma_60":2149.3,"sma_120":2383.32},{"date":"2026-05-18","open":1810,"high":1810,"low":1702,"close":1784,"volume":59519,"rsi_14":20.64,"sma_20":2012.65,"sma_60":2131.2,"sma_120":2378.35},{"date":"2026-05-19","open":1784,"high":1803,"low":1735,"close":1803,"volume":52011,"rsi_14":22.89,"sma_20":1999.3,"sma_60":2111.58,"sma_120":2373.5},{"date":"2026-05-20","open":1803,"high":1834,"low":1754,"close":1760,"volume":23813,"rsi_14":22.96,"sma_20":1984.05,"sma_60":2096.33,"sma_120":2368.5},{"date":"2026-05-21","open":1780,"high":1838,"low":1760,"close":1776,"volume":38379,"rsi_14":18.78,"sma_20":1968.35,"sma_60":2082.85,"sma_120":2364.18},{"date":"2026-05-22","open":1776,"high":1847,"low":1730,"close":1813,"volume":50606,"rsi_14":24.71,"sma_20":1954.5,"sma_60":2070.9,"sma_120":2361.2},{"date":"2026-05-26","open":1813,"high":1827,"low":1702,"close":1706,"volume":76472,"rsi_14":21.83,"sma_20":1932.55,"sma_60":2058.67,"sma_120":2357.58},{"date":"2026-05-27","open":1695,"high":1719,"low":1625,"close":1673,"volume":63671,"rsi_14":24.54,"sma_20":1904.95,"sma_60":2048.22,"sma_120":2352.98},{"date":"2026-05-28","open":1670,"high":1675,"low":1542,"close":1659,"volume":48042,"rsi_14":24.75,"sma_20":1877.15,"sma_60":2039.45,"sma_120":2348.77},{"date":"2026-05-29","open":1801,"high":2155,"low":1800,"close":2155,"volume":278404,"rsi_14":57.34,"sma_20":1876.4,"sma_60":2039.37,"sma_120":2348.72},{"date":"2026-06-01","open":2370,"high":2560,"low":1590,"close":1627,"volume":3544617,"rsi_14":43.32,"sma_20":1846.5,"sma_60":2032.98,"sma_120":2343.82},{"date":"2026-06-02","open":1640,"high":2015,"low":1580,"close":1792,"volume":826014,"rsi_14":50.85,"sma_20":1827.85,"sma_60":2027.6,"sma_120":2339.93},{"date":"2026-06-04","open":2000,"high":2000,"low":1685,"close":1753,"volume":390056,"rsi_14":50.24,"sma_20":1808.0,"sma_60":2021.82,"sma_120":2335.24},{"date":"2026-06-05","open":1783,"high":1785,"low":1620,"close":1695,"volume":118917,"rsi_14":47.57,"sma_20":1791.25,"sma_60":2015.4,"sma_120":2330.45},{"date":"2026-06-08","open":1590,"high":1662,"low":1500,"close":1610,"volume":81826,"rsi_14":46.9,"sma_20":1771.25,"sma_60":2006.65,"sma_120":2324.28},{"date":"2026-06-09","open":1513,"high":1604,"low":1513,"close":1599,"volume":287457,"rsi_14":44.4,"sma_20":1752.0,"sma_60":1995.88,"sma_120":2318.53},{"date":"2026-06-10","open":1596,"high":1609,"low":1530,"close":1555,"volume":91760,"rsi_14":42.6,"sma_20":1738.1,"sma_60":1984.88,"sma_120":2312.61},{"date":"2026-06-11","open":1540,"high":1649,"low":1529,"close":1633,"volume":34001,"rsi_14":46.29,"sma_20":1731.55,"sma_60":1975.43,"sma_120":2307.84},{"date":"2026-06-12","open":1655,"high":1695,"low":1630,"close":1677,"volume":42982,"rsi_14":47.15,"sma_20":1728.15,"sma_60":1967.3,"sma_120":2304.11},{"date":"2026-06-15","open":1685,"high":1719,"low":1630,"close":1645,"volume":40559,"rsi_14":45.16,"sma_20":1721.55,"sma_60":1959.05,"sma_120":2298.86},{"date":"2026-06-16","open":1654,"high":1684,"low":1630,"close":1640,"volume":30471,"rsi_14":47.98,"sma_20":1717.75,"sma_60":1951.22,"sma_120":2291.61},{"date":"2026-06-17","open":1644,"high":1698,"low":1551,"close":1694,"volume":83401,"rsi_14":49.86,"sma_20":1678.7,"sma_60":1884.45,"sma_120":2226.81},{"date":"2026-06-18","open":1694,"high":1699,"low":1560,"close":1610,"volume":72979,"rsi_14":48.58,"sma_20":1703.6,"sma_60":1930.03,"sma_120":2276.27},{"date":"2026-06-19","open":1614,"high":1645,"low":1550,"close":1637,"volume":95525,"rsi_14":29.35,"sma_20":1697.45,"sma_60":1918.98,"sma_120":2268.2},{"date":"2026-06-22","open":1623,"high":1660,"low":1600,"close":1600,"volume":36048,"rsi_14":48.23,"sma_20":1688.65,"sma_60":1908.82,"sma_120":2256.78},{"date":"2026-06-23","open":1635,"high":1644,"low":1500,"close":1500,"volume":73973,"rsi_14":29.08,"sma_20":1673.0,"sma_60":1896.9,"sma_120":2245.62},{"date":"2026-06-24","open":1500,"high":1560,"low":1465,"close":1500,"volume":76050,"rsi_14":30.8,"sma_20":1662.7,"sma_60":1886.48,"sma_120":2233.99},{"date":"2026-06-25","open":1502,"high":1600,"low":1488,"close":1599,"volume":65259,"rsi_14":43.14,"sma_20":1659.0,"sma_60":1877.88,"sma_120":2223.53},{"date":"2026-06-26","open":1599,"high":1599,"low":1500,"close":1528,"volume":47160,"rsi_14":44.02,"sma_20":1652.45,"sma_60":1869.52,"sma_120":2213.3},{"date":"2026-06-29","open":1528,"high":1649,"low":1510,"close":1646,"volume":52676,"rsi_14":52.96,"sma_20":1627.0,"sma_60":1863.12,"sma_120":2203.47},{"date":"2026-06-30","open":1645,"high":1684,"low":1628,"close":1680,"volume":25863,"rsi_14":57.98,"sma_20":1629.65,"sma_60":1855.45,"sma_120":2193.27},{"date":"2026-07-01","open":1680,"high":1700,"low":1634,"close":1699,"volume":21023,"rsi_14":54.56,"sma_20":1625.0,"sma_60":1850.5,"sma_120":2182.18},{"date":"2026-07-02","open":1694,"high":1694,"low":1606,"close":1660,"volume":48228,"rsi_14":48.82,"sma_20":1620.35,"sma_60":1843.83,"sma_120":2170.18},{"date":"2026-07-03","open":1660,"high":1687,"low":1500,"close":1670,"volume":30177,"rsi_14":51.79,"sma_20":1619.1,"sma_60":1837.42,"sma_120":2159.47},{"date":"2026-07-06","open":1669,"high":1669,"low":1590,"close":1654,"volume":19779,"rsi_14":50.99,"sma_20":1621.3,"sma_60":1830.98,"sma_120":2149.67},{"date":"2026-07-07","open":1654,"high":1654,"low":1550,"close":1575,"volume":26404,"rsi_14":41.88,"sma_20":1620.1,"sma_60":1822.48,"sma_120":2141.08},{"date":"2026-07-08","open":1575,"high":2045,"low":1527,"close":1609,"volume":148531,"rsi_14":49.93,"sma_20":1622.8,"sma_60":1815.13,"sma_120":2132.32},{"date":"2026-07-09","open":1668,"high":1744,"low":1571,"close":1728,"volume":66286,"rsi_14":55.87,"sma_20":1627.55,"sma_60":1809.27,"sma_120":2124.64},{"date":"2026-07-10","open":1713,"high":1800,"low":1702,"close":1770,"volume":63713,"rsi_14":60.9,"sma_20":1632.2,"sma_60":1804.43,"sma_120":2117.68},{"date":"2026-07-13","open":1786,"high":1920,"low":1786,"close":1858,"volume":62957,"rsi_14":73.31,"sma_20":1642.85,"sma_60":1801.65,"sma_120":2111.42},{"date":"2026-07-14","open":1858,"high":1865,"low":1700,"close":1788,"volume":117676,"rsi_14":67.18,"sma_20":1650.25,"sma_60":1798.4,"sma_120":2104.03},{"date":"2026-07-15","open":1820,"high":1822,"low":1712,"close":1814,"volume":42460,"rsi_14":64.05,"sma_20":1656.25,"sma_60":1794.05,"sma_120":2096.77},{"date":"2026-07-16","open":1850,"high":1850,"low":1741,"close":1780,"volume":10559,"rsi_14":67.31,"sma_20":1664.75,"sma_60":1789.22,"sma_120":2089.89},{"date":"2026-07-20","open":1780,"high":1781,"low":1709,"close":1724,"volume":50723,"rsi_14":55.86,"sma_20":1669.1,"sma_60":1783.53,"sma_120":2081.68},{"date":"2026-07-21","open":1726,"high":1750,"low":1701,"close":1715,"volume":14280,"rsi_14":52.73,"sma_20":1674.85,"sma_60":1777.28,"sma_120":2073.72},{"date":"2026-07-22","open":1705,"high":1856,"low":1700,"close":1749,"volume":52095,"rsi_14":53.81,"sma_20":1687.3,"sma_60":1771.6,"sma_120":2065.79},{"date":"2026-07-23","open":1748,"high":1838,"low":1748,"close":1820,"volume":22149,"rsi_14":61.63,"sma_20":1703.3,"sma_60":1766.18,"sma_120":2057.29},{"date":"2026-07-24","open":1820,"high":1856,"low":1796,"close":1801,"volume":22225,"rsi_14":59.4,"sma_20":1713.4,"sma_60":1759.12,"sma_120":2048.72},{"date":"2026-07-27","open":1811,"high":1830,"low":1777,"close":1830,"volume":20635,"rsi_14":62.39,"sma_20":1728.5,"sma_60":1752.7,"sma_120":2040.13},{"date":"2026-07-28","open":1830,"high":1830,"low":1676,"close":1700,"volume":25765,"rsi_14":58.21,"sma_20":1731.2,"sma_60":1744.87,"sma_120":2030.55},{"date":"2026-07-29","open":1700,"high":1860,"low":1499,"close":1562,"volume":107708,"rsi_14":47.28,"sma_20":1725.3,"sma_60":1733.82,"sma_120":2020.82},{"date":"2026-07-30","open":1688,"high":1688,"low":1567,"close":1649,"volume":30113,"rsi_14":45.26,"sma_20":1722.8,"sma_60":1725.22,"sma_120":2012.52},{"date":"2026-07-31","open":1685,"high":1800,"low":1629,"close":1740,"volume":23439,"rsi_14":48.3,"sma_20":1726.8,"sma_60":1718.38,"sma_120":2004.56},{"date":"2026-08-03","open":1737,"high":1880,"low":1698,"close":1791,"volume":26729,"rsi_14":46.04,"sma_20":1732.85,"sma_60":1714.4,"sma_120":1996.53},{"date":"2026-08-04","open":1773,"high":1849,"low":1748,"close":1767,"volume":30379,"rsi_14":48.69,"sma_20":1738.5,"sma_60":1710.35,"sma_120":1987.42},{"date":"2026-08-05","open":1770,"high":1812,"low":1761,"close":1807,"volume":23933,"rsi_14":49.57,"sma_20":1750.1,"sma_60":1707.4,"sma_120":1979.35},{"date":"2026-08-06","open":1800,"high":1915,"low":1630,"close":1720,"volume":204364,"rsi_14":46.54,"sma_20":1755.65,"sma_60":1705.52,"sma_120":1968.18},{"date":"2026-08-07","open":1720,"high":1745,"low":1680,"close":1724,"volume":32474,"rsi_14":50.0,"sma_20":1755.45,"sma_60":1704.85,"sma_120":1957.13},{"date":"2026-08-10","open":1725,"high":1865,"low":1671,"close":1838,"volume":32213,"rsi_14":56.69,"sma_20":1758.85,"sma_60":1706.4,"sma_120":1947.7},{"date":"2026-08-11","open":1860,"high":1894,"low":1734,"close":1863,"volume":21435,"rsi_14":56.26,"sma_20":1759.1,"sma_60":1707.83,"sma_120":1938.43},{"date":"2026-08-12","open":1900,"high":1927,"low":1838,"close":1858,"volume":17113,"rsi_14":52.25,"sma_20":1762.6,"sma_60":1710.2,"sma_120":1929.75},{"date":"2026-08-13","open":1858,"high":1925,"low":1828,"close":1882,"volume":40295,"rsi_14":54.77,"sma_20":1766.0,"sma_60":1711.83,"sma_120":1921.52},{"date":"2026-08-14","open":1860,"high":1915,"low":1804,"close":1867,"volume":20524,"rsi_14":52.22,"sma_20":1770.35,"sma_60":1712.9,"sma_120":1912.24},{"date":"2026-08-18","open":1867,"high":1945,"low":1859,"close":1897,"volume":130996,"rsi_14":63.4,"sma_20":1779.0,"sma_60":1715.18,"sma_120":1905.76},{"date":"2026-08-19","open":1825,"high":1985,"low":1825,"close":1928,"volume":74581,"rsi_14":79.14,"sma_20":1789.65,"sma_60":1717.72,"sma_120":1900.28},{"date":"2026-08-20","open":1977,"high":2005,"low":1914,"close":1985,"volume":80793,"rsi_14":78.09,"sma_20":1801.45,"sma_60":1720.58,"sma_120":1895.74},{"date":"2026-08-21","open":1985,"high":1985,"low":1885,"close":1910,"volume":33548,"rsi_14":64.6,"sma_20":1805.95,"sma_60":1723.98,"sma_120":1891.33},{"date":"2026-08-24","open":1900,"high":2000,"low":1900,"close":1945,"volume":39036,"rsi_14":63.6,"sma_20":1813.15,"sma_60":1728.52,"sma_120":1888.37},{"date":"2026-08-25","open":1945,"high":1949,"low":1924,"close":1946,"volume":12252,"rsi_14":66.48,"sma_20":1818.95,"sma_60":1733.3,"sma_120":1886.38},{"date":"2026-08-26","open":1950,"high":1990,"low":1936,"close":1953,"volume":22411,"rsi_14":64.31,"sma_20":1831.6,"sma_60":1729.93,"sma_120":1884.65},{"date":"2026-08-27","open":1970,"high":1970,"low":1897,"close":1929,"volume":16225,"rsi_14":73.38,"sma_20":1849.95,"sma_60":1734.97,"sma_120":1883.97},{"date":"2026-08-28","open":1930,"high":1998,"low":1877,"close":1894,"volume":38092,"rsi_14":67.78,"sma_20":1862.2,"sma_60":1736.67,"sma_120":1882.13},{"date":"2026-08-31","open":1900,"high":1997,"low":1805,"close":1895,"volume":25756,"rsi_14":57.81,"sma_20":1869.95,"sma_60":1739.03,"sma_120":1880.42},{"date":"2026-09-01","open":1895,"high":1974,"low":1800,"close":1850,"volume":32406,"rsi_14":48.31,"sma_20":1872.9,"sma_60":1741.62,"sma_120":1878.51},{"date":"2026-09-02","open":1849,"high":1849,"low":1785,"close":1848,"volume":26027,"rsi_14":48.69,"sma_20":1876.95,"sma_60":1745.58,"sma_120":1876.12},{"date":"2026-09-03","open":1847,"high":1847,"low":1759,"close":1830,"volume":31039,"rsi_14":43.09,"sma_20":1878.1,"sma_60":1749.43,"sma_120":1872.66},{"date":"2026-09-04","open":1830,"high":1920,"low":1775,"close":1821,"volume":9875,"rsi_14":43.78,"sma_20":1883.15,"sma_60":1753.87,"sma_120":1869.38},{"date":"2026-09-07","open":1840,"high":1869,"low":1803,"close":1815,"volume":19287,"rsi_14":38.15,"sma_20":1887.7,"sma_60":1756.9,"sma_120":1866.17},{"date":"2026-09-08","open":1803,"high":1833,"low":1790,"close":1803,"volume":18258,"rsi_14":30.89,"sma_20":1885.95,"sma_60":1759.0,"sma_120":1863.15},{"date":"2026-09-09","open":1803,"high":1849,"low":1760,"close":1808,"volume":66279,"rsi_14":17.82,"sma_20":1883.2,"sma_60":1761.72,"sma_120":1860.38},{"date":"2026-09-10","open":1827,"high":1867,"low":1762,"close":1824,"volume":52665,"rsi_14":30.09,"sma_20":1881.5,"sma_60":1764.78,"sma_120":1858.0},{"date":"2026-09-11","open":1824,"high":1829,"low":1777,"close":1786,"volume":24538,"rsi_14":13.7,"sma_20":1876.7,"sma_60":1766.32,"sma_120":1854.22},{"date":"2026-09-14","open":1751,"high":1800,"low":1715,"close":1750,"volume":18493,"rsi_14":11.42,"sma_20":1870.85,"sma_60":1768.65,"sma_120":1849.34},{"date":"2026-09-15","open":1751,"high":1794,"low":1667,"close":1750,"volume":55532,"rsi_14":8.91,"sma_20":1863.5,"sma_60":1770.53,"sma_120":1844.76},{"date":"2026-09-16","open":1747,"high":1827,"low":1731,"close":1756,"volume":8450,"rsi_14":12.23,"sma_20":1854.9,"sma_60":1773.13,"sma_120":1840.97},{"date":"2026-09-17","open":1798,"high":1810,"low":1732,"close":1810,"volume":12942,"rsi_14":33.06,"sma_20":1846.15,"sma_60":1778.3,"sma_120":1837.6},{"date":"2026-09-18","open":1794,"high":1794,"low":1712,"close":1750,"volume":15748,"rsi_14":26.38,"sma_20":1838.15,"sma_60":1782.47,"sma_120":1834.47},{"date":"2026-09-21","open":1733,"high":1734,"low":1663,"close":1734,"volume":19138,"rsi_14":29.14,"sma_20":1827.6,"sma_60":1784.72,"sma_120":1831.3},{"date":"2026-09-22","open":1752,"high":1800,"low":1686,"close":1727,"volume":13498,"rsi_14":28.62,"sma_20":1816.65,"sma_60":1788.03,"sma_120":1828.78},{"date":"2026-09-23","open":1727,"high":1778,"low":1697,"close":1727,"volume":24239,"rsi_14":30.57,"sma_20":1805.35,"sma_60":1789.38,"sma_120":1826.25},{"date":"2026-09-28","open":1698,"high":1733,"low":1670,"close":1714,"volume":34319,"rsi_14":30.11,"sma_20":1794.6,"sma_60":1789.95,"sma_120":1822.7},{"date":"2026-09-29","open":1714,"high":1761,"low":1683,"close":1753,"volume":12245,"rsi_14":39.74,"sma_20":1787.55,"sma_60":1790.85,"sma_120":1820.67},{"date":"2026-09-30","open":1810,"high":1810,"low":1726,"close":1738,"volume":11052,"rsi_14":39.34,"sma_20":1779.7,"sma_60":1792.15,"sma_120":1817.99},{"date":"2026-10-01","open":1731,"high":1778,"low":1699,"close":1728,"volume":15755,"rsi_14":37.1,"sma_20":1773.6,"sma_60":1793.12,"sma_120":1815.27},{"date":"2026-10-02","open":1770,"high":1779,"low":1672,"close":1740,"volume":5434,"rsi_14":36.27,"sma_20":1768.2,"sma_60":1794.55,"sma_120":1812.77},{"date":"2026-10-06","open":1734,"high":1794,"low":1688,"close":1772,"volume":23469,"rsi_14":47.67,"sma_20":1765.3,"sma_60":1797.83,"sma_120":1810.16},{"date":"2026-10-07","open":1780,"high":2200,"low":1723,"close":1760,"volume":8900,"rsi_14":51.81,"sma_20":1762.25,"sma_60":1800.35,"sma_120":1807.74},{"date":"2026-10-08","open":1751,"high":1758,"low":1710,"close":1757,"volume":10308,"rsi_14":51.25,"sma_20":1759.35,"sma_60":1800.83,"sma_120":1805.05},{"date":"2026-10-12","open":1713,"high":1810,"low":1676,"close":1743,"volume":5697,"rsi_14":47.74,"sma_20":1756.35,"sma_60":1800.38,"sma_120":1802.41},{"date":"2026-10-13","open":1727,"high":1747,"low":1656,"close":1708,"volume":19475,"rsi_14":30.97,"sma_20":1751.35,"sma_60":1797.88,"sma_120":1799.77},{"date":"2026-10-14","open":1691,"high":1750,"low":1682,"close":1724,"volume":6056,"rsi_14":44.2,"sma_20":1746.35,"sma_60":1796.82,"sma_120":1797.61},{"date":"2026-10-15","open":1720,"high":1720,"low":1626,"close":1645,"volume":11429,"rsi_14":34.49,"sma_20":1739.3,"sma_60":1794.0,"sma_120":1794.03},{"date":"2026-10-16","open":1670,"high":1702,"low":1642,"close":1652,"volume":11471,"rsi_14":36.93,"sma_20":1734.4,"sma_60":1791.87,"sma_120":1790.54},{"date":"2026-10-19","open":1642,"high":1721,"low":1605,"close":1700,"volume":8960,"rsi_14":45.97,"sma_20":1731.9,"sma_60":1791.47,"sma_120":1787.5},{"date":"2026-10-20","open":1720,"high":1720,"low":1565,"close":1641,"volume":37845,"rsi_14":40.42,"sma_20":1726.15,"sma_60":1790.23,"sma_120":1783.76},{"date":"2026-10-21","open":1642,"high":1727,"low":1642,"close":1680,"volume":13968,"rsi_14":40.42,"sma_20":1719.65,"sma_60":1789.08,"sma_120":1780.34},{"date":"2026-10-22","open":1650,"high":1699,"low":1608,"close":1627,"volume":4728,"rsi_14":36.75,"sma_20":1713.5,"sma_60":1785.87,"sma_120":1776.03},{"date":"2026-10-23","open":1533,"high":1942,"low":1533,"close":1778,"volume":322038}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.77,"ttm_eps":null,"close":1750.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.66,"ttm_eps":null,"close":1460.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.94,"pbr":0.6,"ttm_eps":null,"close":1335.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.64,"ttm_eps":null,"close":1415.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.67,"pbr":0.66,"ttm_eps":null,"close":1600.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.11,"pbr":1.08,"ttm_eps":null,"close":2800.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":32.07,"pbr":1.21,"ttm_eps":null,"close":2905.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.73,"pbr":0.79,"ttm_eps":null,"close":2030.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.31,"pbr":0.61,"ttm_eps":null,"close":1680.0}],"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":"누리플랜","phase":"above-fold","symbol_resolved":true}