{"status":"ok","report":{"price_analysis":{"current":2085.0,"change_1d":-0.9,"change_7d":-8.2,"change_30d":-14.6,"high_30d":2590.0,"low_30d":1990.0,"position_in_range":16.0,"support":2050.0,"resistance":2530.0},"summary":"우리산업홀딩스(072470)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 380.37억. 현재가 2,015원, 전일 대비 -4.3%, 30일 -14.6%. ROE 0.9%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.99만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.9%입니다. 시가총액 380.37억. 매출 6966.82억, 영업이익 268.64억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.18,"roe":0.91,"eps":-7.0,"revenue":696682449862.0,"operating_income":26864384691.0,"net_income":23680110063.0,"market_cap":39358315650,"profit_margin":3.4,"roa":0.34,"operating_margin":3.86,"gross_margin":13.12,"debt_ratio":1.712280618479871,"total_assets":593018531786.0,"total_equity":218642026841.0,"total_debt":374376504945.0,"dividend_yield":1.6,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 28.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-67.91)가 시그널선(-47.24)을 하회합니다(데드크로스). 현재가가 SMA20(2300)과 SMA60(2386) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2100~2501 (현재 위치 -21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.68217054263566,"macd":-67.90542819281154,"macd_signal":-47.24384308568811,"sma_20":2300.25,"sma_60":2386.1666666666665,"bb_upper":2500.885864191824,"bb_lower":2099.614135808176,"atr_14":160.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.99만, 기관 순매수 0.00. 30일 누적: 외국인 -3.25만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-29899.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":114.0,"institution_net":0.0,"retail_net":-114.0},{"date":"2026-10-21","foreign_net":32.0,"institution_net":0.0,"retail_net":-32.0},{"date":"2026-10-20","foreign_net":-655.0,"institution_net":0.0,"retail_net":655.0},{"date":"2026-10-19","foreign_net":-28880.0,"institution_net":0.0,"retail_net":28880.0},{"date":"2026-10-16","foreign_net":-510.0,"institution_net":0.0,"retail_net":510.0},{"date":"2026-10-15","foreign_net":1575.0,"institution_net":0.0,"retail_net":-1575.0},{"date":"2026-10-14","foreign_net":381.0,"institution_net":0.0,"retail_net":-381.0},{"date":"2026-10-13","foreign_net":-146.0,"institution_net":0.0,"retail_net":146.0},{"date":"2026-10-12","foreign_net":-432.0,"institution_net":0.0,"retail_net":432.0},{"date":"2026-10-08","foreign_net":1072.0,"institution_net":0.0,"retail_net":-1072.0},{"date":"2026-10-07","foreign_net":292.0,"institution_net":0.0,"retail_net":-292.0},{"date":"2026-10-06","foreign_net":929.0,"institution_net":0.0,"retail_net":-929.0},{"date":"2026-10-02","foreign_net":178.0,"institution_net":0.0,"retail_net":-178.0},{"date":"2026-10-01","foreign_net":764.0,"institution_net":0.0,"retail_net":-764.0},{"date":"2026-09-30","foreign_net":362.0,"institution_net":0.0,"retail_net":-362.0},{"date":"2026-09-29","foreign_net":-2184.0,"institution_net":0.0,"retail_net":2184.0},{"date":"2026-09-28","foreign_net":851.0,"institution_net":0.0,"retail_net":-851.0},{"date":"2026-09-23","foreign_net":637.0,"institution_net":0.0,"retail_net":-637.0},{"date":"2026-09-22","foreign_net":850.0,"institution_net":0.0,"retail_net":-850.0},{"date":"2026-09-21","foreign_net":705.0,"institution_net":0.0,"retail_net":-705.0},{"date":"2026-09-18","foreign_net":-2134.0,"institution_net":0.0,"retail_net":2134.0},{"date":"2026-09-17","foreign_net":-247.0,"institution_net":0.0,"retail_net":247.0},{"date":"2026-09-16","foreign_net":-49.0,"institution_net":0.0,"retail_net":49.0},{"date":"2026-09-15","foreign_net":704.0,"institution_net":0.0,"retail_net":-704.0},{"date":"2026-09-14","foreign_net":-258.0,"institution_net":0.0,"retail_net":258.0},{"date":"2026-09-11","foreign_net":-2920.0,"institution_net":0.0,"retail_net":2920.0},{"date":"2026-09-10","foreign_net":-1470.0,"institution_net":0.0,"retail_net":1470.0},{"date":"2026-09-09","foreign_net":239.0,"institution_net":0.0,"retail_net":-239.0},{"date":"2026-09-08","foreign_net":-577.0,"institution_net":0.0,"retail_net":577.0},{"date":"2026-09-07","foreign_net":-1712.0,"institution_net":0.0,"retail_net":1712.0}],"periods":{"d1":{"foreign_net":114.0,"institution_net":0,"retail_net":-114.0},"d3":{"foreign_net":-509.0,"institution_net":0,"retail_net":509.0},"d7":{"foreign_net":-27943.0,"institution_net":0,"retail_net":27943.0},"d14":{"foreign_net":-25286.0,"institution_net":0,"retail_net":25286.0},"d30":{"foreign_net":-32489.0,"institution_net":0,"retail_net":32489.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -7, PBR 0.17x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -7원"}]},"growth":{"grade":"D","percentile":34,"summary":"매출 +3.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.1,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-83.1,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.7,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.6,"unit":"%","percentile":29,"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":42,"summary":"유동비율 1.1x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":1.13,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.55,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":5.0,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -7, PBR 0.17x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +3.1%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.91,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.71,"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":13.12,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.4,"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) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.18,"per_5y_high":33.5,"per_5y_low":2.14,"per_5y_avg":8.57,"per_percentile":null,"pbr_5y_high":0.66,"pbr_5y_low":0.39,"pbr_5y_avg":0.51,"pbr_percentile":0.0,"per_5y_median":4.45,"pbr_5y_median":0.53,"history":[{"quarter":"2024-Q2","per":4.45,"pbr":0.61},{"quarter":"2024-Q3","per":9.47,"pbr":0.52},{"quarter":"2024-Q4","per":33.5,"pbr":0.42},{"quarter":"2025-Q1","per":null,"pbr":0.39},{"quarter":"2025-Q2","per":null,"pbr":0.66},{"quarter":"2025-Q3","per":4.5,"pbr":0.53},{"quarter":"2025-Q4","per":3.19,"pbr":0.53},{"quarter":"2026-Q1","per":2.75,"pbr":0.57},{"quarter":"2026-Q2","per":2.14,"pbr":0.39},{"quarter":"현재","per":null,"pbr":0.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3501.2258,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2944.8665,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2355.8281,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2208.5889,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3700.6135,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3131.2883,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3205.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3490.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2445.0,"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":"Holding Company","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.45,"eps":786.62,"close":3501.23,"source":"reported"},{"date":"2024-07","per":4.19,"eps":786.62,"close":3299.79,"source":"reported"},{"date":"2024-08","per":3.82,"eps":786.62,"close":3002.42,"source":"reported"},{"date":"2024-09","per":9.47,"eps":311.13,"close":2944.87,"source":"reported"},{"date":"2024-10","per":9.08,"eps":311.13,"close":2824.96,"source":"reported"},{"date":"2024-11","per":7.89,"eps":311.13,"close":2455.65,"source":"reported"},{"date":"2024-12","per":33.5,"eps":70.33,"close":2355.83,"source":"reported"},{"date":"2025-01","per":33.71,"eps":70.33,"close":2370.55,"source":"reported"},{"date":"2025-02","per":34.33,"eps":70.33,"close":2414.72,"source":"reported"},{"date":"2025-09","per":4.5,"eps":696.08,"close":3131.29,"source":"reported"},{"date":"2025-10","per":5.22,"eps":696.08,"close":3631.9,"source":"reported"},{"date":"2025-11","per":4.8,"eps":696.08,"close":3342.33,"source":"reported"},{"date":"2025-12","per":3.19,"eps":1004.39,"close":3205.0,"source":"reported"},{"date":"2026-01","per":3.29,"eps":1004.39,"close":3300.0,"source":"reported"},{"date":"2026-02","per":4.68,"eps":1004.39,"close":4700.0,"source":"reported"},{"date":"2026-03","per":2.75,"eps":1269.56,"close":3490.0,"source":"reported"},{"date":"2026-04","per":3.13,"eps":1269.56,"close":3970.0,"source":"reported"},{"date":"2026-05","per":2.59,"eps":1269.56,"close":3290.0,"source":"reported"},{"date":"2026-06","per":2.14,"eps":1141.36,"close":2445.0,"source":"reported"},{"date":"2026-07","per":2.04,"eps":1141.36,"close":2330.0,"source":"reported"},{"date":"2026-08","per":2.17,"eps":1141.36,"close":2480.0,"source":"reported"},{"date":"2026-09","per":2.09,"eps":1141.36,"close":2380.0,"source":"reported"},{"date":"2026-10","per":1.76,"eps":1141.36,"close":2010.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.03,"std":10.21,"upper_1sd":18.24,"lower_1sd":0.0,"current":1.76,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.6,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.55,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.6,"summary":"배당수익률 1.60%","metrics":[{"name":"배당수익률","value":1.6,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"0.9%"}],"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":"2026-10-23T21:06:53.038314+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.009104410701642467,"dividend_yield":null,"eps":-7.0,"revenue":177262901546.0,"operating_income":1457248429.0,"net_income":1990606809.0,"market_cap":null,"profit_margin":0.011229686480582823,"operating_margin":0.008220831410806179,"roa":0.003356736260846468,"gross_margin":0.13116669616832563,"total_equity":218642026841.0,"total_assets":593018531786.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":6.44,"pbr":0.5,"roe":0.03542051724600817,"dividend_yield":1.6,"eps":407.46,"revenue":171891911480.0,"operating_income":8626097544.0,"net_income":7695861751.0,"market_cap":70800000000.0,"profit_margin":0.04477151766326963,"operating_margin":0.05018326615678868,"roa":0.013889077154847593,"gross_margin":0.15355917274834183,"total_equity":217271297806.0,"total_assets":554094535238.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02264782490344888,"dividend_yield":null,"eps":253.7,"revenue":172499992919.0,"operating_income":6863320377.0,"net_income":4791658910.0,"market_cap":null,"profit_margin":0.027777733951850053,"operating_margin":0.039787366137590374,"roa":0.009397399892824093,"gross_margin":0.1674304413250722,"total_equity":211572587232.0,"total_assets":509891987640.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04437412353303326,"dividend_yield":null,"eps":487.2,"revenue":175027643917.0,"operating_income":9917718341.0,"net_income":9201982593.0,"market_cap":null,"profit_margin":0.05257445273824105,"operating_margin":0.05666372533531383,"roa":0.01690088495615994,"gross_margin":0.17526083005806015,"total_equity":207372717709.0,"total_assets":544467500777.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011560888038533884,"dividend_yield":null,"eps":121.2,"revenue":183141063085.0,"operating_income":12016359166.0,"net_income":2289194044.0,"market_cap":null,"profit_margin":0.012499621905861341,"operating_margin":0.06561258826166652,"roa":0.0043621015006379375,"gross_margin":0.14221771867684035,"total_equity":198011955169.0,"total_assets":524791558304.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.013597843188878442,"dividend_yield":null,"eps":142.29,"revenue":174334398584.0,"operating_income":5442971151.0,"net_income":2687466881.0,"market_cap":null,"profit_margin":0.015415585809963321,"operating_margin":0.03122144106504259,"roa":0.005172832208793756,"gross_margin":0.132776601818182,"total_equity":197639202311.0,"total_assets":519534903226.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.005203976504391882,"dividend_yield":null,"eps":-54.61,"revenue":171994894094.0,"operating_income":5602339482.0,"net_income":-1031378342.0,"market_cap":null,"profit_margin":-0.005996563720294644,"operating_margin":0.03257270811154525,"roa":-0.002108985052085364,"gross_margin":0.1477480750219927,"total_equity":198190430170.0,"total_assets":489040138516.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.027354472022206266,"dividend_yield":null,"eps":-287.78,"revenue":142952467775.0,"operating_income":78773196.0,"net_income":-5435491798.0,"market_cap":null,"profit_margin":-0.03802307076331967,"operating_margin":0.0005510446739820194,"roa":-0.011451909505786863,"gross_margin":0.11681477157346681,"total_equity":198705783595.0,"total_assets":474636286224.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.017175072366787402,"dividend_yield":null,"eps":185.22,"revenue":173502103945.0,"operating_income":5714939647.0,"net_income":3498308432.0,"market_cap":null,"profit_margin":0.020162916486067283,"operating_margin":0.03293873398106821,"roa":0.0070718182217584975,"gross_margin":0.13832079181937554,"total_equity":203685222239.0,"total_assets":494683025256.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02156953424419586,"dividend_yield":null,"eps":227.5,"revenue":156809636980.0,"operating_income":3629878567.0,"net_income":4296895088.0,"market_cap":null,"profit_margin":0.027401983518066813,"operating_margin":0.023148313055931416,"roa":0.00873345787506384,"gross_margin":0.1593662170979155,"total_equity":199211306065.0,"total_assets":492003871716.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01790419834091696,"dividend_yield":null,"eps":186.19,"revenue":154195110895.0,"operating_income":7494828117.0,"net_income":3516589002.0,"market_cap":null,"profit_margin":0.02280609924392895,"operating_margin":0.04860613331705208,"roa":0.007345376361833871,"gross_margin":0.16453342895726447,"total_equity":196411418989.0,"total_assets":478748647962.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.018121072901225915,"dividend_yield":null,"eps":187.71,"revenue":142444338477.0,"operating_income":3941905821.0,"net_income":3545410096.0,"market_cap":null,"profit_margin":0.024889792980943678,"operating_margin":0.027673306381611553,"roa":0.007454589209294256,"gross_margin":0.14317017439968605,"total_equity":195651224148.0,"total_assets":475601001807.0}],"current_price":2085.0,"change_pct":-0.95,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8490.0},{"date":"2016-10-25","close":8440.0},{"date":"2016-10-26","close":8470.0},{"date":"2016-10-27","close":8310.0},{"date":"2016-10-28","close":8170.0},{"date":"2016-10-31","close":7900.0},{"date":"2016-11-01","close":7920.0},{"date":"2016-11-02","close":7400.0},{"date":"2016-11-03","close":7680.0},{"date":"2016-11-04","close":7750.0},{"date":"2016-11-07","close":8010.0},{"date":"2016-11-08","close":8080.0},{"date":"2016-11-09","close":7700.0},{"date":"2016-11-10","close":7390.0},{"date":"2016-11-11","close":7090.0},{"date":"2016-11-14","close":7190.0},{"date":"2016-11-15","close":7090.0},{"date":"2016-11-16","close":7130.0},{"date":"2016-11-17","close":7360.0},{"date":"2016-11-18","close":7200.0},{"date":"2016-11-21","close":6960.0},{"date":"2016-11-22","close":6940.0},{"date":"2016-11-23","close":6810.0},{"date":"2016-11-24","close":6500.0},{"date":"2016-11-25","close":6700.0},{"date":"2016-11-28","close":6350.0},{"date":"2016-11-29","close":6400.0},{"date":"2016-11-30","close":6410.0},{"date":"2016-12-01","close":6450.0},{"date":"2016-12-02","close":6350.0},{"date":"2016-12-05","close":6000.0},{"date":"2016-12-06","close":6070.0},{"date":"2016-12-07","close":6060.0},{"date":"2016-12-08","close":6220.0},{"date":"2016-12-09","close":6140.0},{"date":"2016-12-12","close":6320.0},{"date":"2016-12-13","close":6620.0},{"date":"2016-12-14","close":6520.0},{"date":"2016-12-15","close":7010.0},{"date":"2016-12-16","close":6980.0},{"date":"2016-12-19","close":7100.0},{"date":"2016-12-20","close":6920.0},{"date":"2016-12-21","close":6940.0},{"date":"2016-12-22","close":6900.0},{"date":"2016-12-23","close":6890.0},{"date":"2016-12-26","close":6960.0},{"date":"2016-12-27","close":7120.0},{"date":"2016-12-28","close":7060.0},{"date":"2016-12-29","close":7190.0},{"date":"2017-01-02","close":6960.0},{"date":"2017-01-03","close":7140.0},{"date":"2017-01-04","close":7040.0},{"date":"2017-01-05","close":7030.0},{"date":"2017-01-06","close":7100.0},{"date":"2017-01-09","close":7110.0},{"date":"2017-01-10","close":7090.0},{"date":"2017-01-11","close":6980.0},{"date":"2017-01-12","close":6960.0},{"date":"2017-01-13","close":6900.0},{"date":"2017-01-16","close":6800.0},{"date":"2017-01-17","close":6600.0},{"date":"2017-01-18","close":6500.0},{"date":"2017-01-19","close":6490.0},{"date":"2017-01-20","close":6310.0},{"date":"2017-01-23","close":6200.0},{"date":"2017-01-24","close":6200.0},{"date":"2017-01-25","close":6060.0},{"date":"2017-01-26","close":6200.0},{"date":"2017-01-31","close":6270.0},{"date":"2017-02-01","close":6730.0},{"date":"2017-02-02","close":6590.0},{"date":"2017-02-03","close":6600.0},{"date":"2017-02-06","close":6530.0},{"date":"2017-02-07","close":6410.0},{"date":"2017-02-08","close":6390.0},{"date":"2017-02-09","close":6650.0},{"date":"2017-02-10","close":6800.0},{"date":"2017-02-13","close":6890.0},{"date":"2017-02-14","close":6820.0},{"date":"2017-02-15","close":6850.0},{"date":"2017-02-16","close":7040.0},{"date":"2017-02-17","close":7140.0},{"date":"2017-02-20","close":7120.0},{"date":"2017-02-21","close":7070.0},{"date":"2017-02-22","close":6900.0},{"date":"2017-02-23","close":6980.0},{"date":"2017-02-24","close":6860.0},{"date":"2017-02-27","close":6870.0},{"date":"2017-02-28","close":6800.0},{"date":"2017-03-02","close":6780.0},{"date":"2017-03-03","close":6500.0},{"date":"2017-03-06","close":6480.0},{"date":"2017-03-07","close":6630.0},{"date":"2017-03-08","close":6530.0},{"date":"2017-03-09","close":6480.0},{"date":"2017-03-10","close":6650.0},{"date":"2017-03-13","close":6810.0},{"date":"2017-03-14","close":6750.0},{"date":"2017-03-15","close":6730.0},{"date":"2017-03-16","close":7020.0},{"date":"2017-03-17","close":7150.0},{"date":"2017-03-20","close":7170.0},{"date":"2017-03-21","close":7160.0},{"date":"2017-03-22","close":7290.0},{"date":"2017-03-23","close":7440.0},{"date":"2017-03-24","close":7400.0},{"date":"2017-03-27","close":7600.0},{"date":"2017-03-28","close":7490.0},{"date":"2017-03-29","close":7550.0},{"date":"2017-03-30","close":7400.0},{"date":"2017-03-31","close":7300.0},{"date":"2017-04-03","close":7320.0},{"date":"2017-04-04","close":7450.0},{"date":"2017-04-05","close":7450.0},{"date":"2017-04-06","close":7370.0},{"date":"2017-04-07","close":7260.0},{"date":"2017-04-10","close":6970.0},{"date":"2017-04-11","close":6950.0},{"date":"2017-04-12","close":6970.0},{"date":"2017-04-13","close":7080.0},{"date":"2017-04-14","close":6920.0},{"date":"2017-04-17","close":7000.0},{"date":"2017-04-18","close":6990.0},{"date":"2017-04-19","close":6880.0},{"date":"2017-04-20","close":7110.0},{"date":"2017-04-21","close":7030.0},{"date":"2017-04-24","close":6880.0},{"date":"2017-04-25","close":6890.0},{"date":"2017-04-26","close":6920.0},{"date":"2017-04-27","close":6880.0},{"date":"2017-04-28","close":6810.0},{"date":"2017-05-02","close":6840.0},{"date":"2017-05-04","close":6870.0},{"date":"2017-05-08","close":7020.0},{"date":"2017-05-10","close":7000.0},{"date":"2017-05-11","close":7000.0},{"date":"2017-05-12","close":6890.0},{"date":"2017-05-15","close":6940.0},{"date":"2017-05-16","close":6830.0},{"date":"2017-05-17","close":6730.0},{"date":"2017-05-18","close":6670.0},{"date":"2017-05-19","close":6830.0},{"date":"2017-05-22","close":6800.0},{"date":"2017-05-23","close":6830.0},{"date":"2017-05-24","close":7070.0},{"date":"2017-05-25","close":7100.0},{"date":"2017-05-26","close":8400.0},{"date":"2017-05-29","close":8370.0},{"date":"2017-05-30","close":8500.0},{"date":"2017-05-31","close":8290.0},{"date":"2017-06-01","close":8000.0},{"date":"2017-06-02","close":8080.0},{"date":"2017-06-05","close":7980.0},{"date":"2017-06-07","close":8230.0},{"date":"2017-06-08","close":8140.0},{"date":"2017-06-09","close":8140.0},{"date":"2017-06-12","close":7950.0},{"date":"2017-06-13","close":7960.0},{"date":"2017-06-14","close":8260.0},{"date":"2017-06-15","close":8600.0},{"date":"2017-06-16","close":8710.0},{"date":"2017-06-19","close":8840.0},{"date":"2017-06-20","close":8540.0},{"date":"2017-06-21","close":9350.0},{"date":"2017-06-22","close":9130.0},{"date":"2017-06-23","close":9240.0},{"date":"2017-06-26","close":9430.0},{"date":"2017-06-27","close":9260.0},{"date":"2017-06-28","close":9030.0},{"date":"2017-06-29","close":9010.0},{"date":"2017-06-30","close":9060.0},{"date":"2017-07-03","close":8600.0},{"date":"2017-07-04","close":8300.0},{"date":"2017-07-05","close":8410.0},{"date":"2017-07-06","close":8230.0},{"date":"2017-07-07","close":8310.0},{"date":"2017-07-10","close":8500.0},{"date":"2017-07-11","close":8870.0},{"date":"2017-07-12","close":8470.0},{"date":"2017-07-13","close":8600.0},{"date":"2017-07-14","close":8630.0},{"date":"2017-07-17","close":8830.0},{"date":"2017-07-18","close":8210.0},{"date":"2017-07-19","close":8300.0},{"date":"2017-07-20","close":8130.0},{"date":"2017-07-21","close":8100.0},{"date":"2017-07-24","close":8240.0},{"date":"2017-07-25","close":7990.0},{"date":"2017-07-26","close":7700.0},{"date":"2017-07-27","close":7700.0},{"date":"2017-07-28","close":7460.0},{"date":"2017-07-31","close":7450.0},{"date":"2017-08-01","close":7540.0},{"date":"2017-08-02","close":7550.0},{"date":"2017-08-03","close":7550.0},{"date":"2017-08-04","close":7520.0},{"date":"2017-08-07","close":7450.0},{"date":"2017-08-08","close":7450.0},{"date":"2017-08-09","close":7400.0},{"date":"2017-08-10","close":7360.0},{"date":"2017-08-11","close":7110.0},{"date":"2017-08-14","close":7190.0},{"date":"2017-08-16","close":7290.0},{"date":"2017-08-17","close":7210.0},{"date":"2017-08-18","close":7200.0},{"date":"2017-08-21","close":7130.0},{"date":"2017-08-22","close":7120.0},{"date":"2017-08-23","close":7280.0},{"date":"2017-08-24","close":7860.0},{"date":"2017-08-25","close":7900.0},{"date":"2017-08-28","close":7660.0},{"date":"2017-08-29","close":7770.0},{"date":"2017-08-30","close":7600.0},{"date":"2017-08-31","close":7720.0},{"date":"2017-09-01","close":7730.0},{"date":"2017-09-04","close":7700.0},{"date":"2017-09-05","close":7500.0},{"date":"2017-09-06","close":7480.0},{"date":"2017-09-07","close":7540.0},{"date":"2017-09-08","close":7700.0},{"date":"2017-09-11","close":8170.0},{"date":"2017-09-12","close":8190.0},{"date":"2017-09-13","close":8990.0},{"date":"2017-09-14","close":8640.0},{"date":"2017-09-15","close":8350.0},{"date":"2017-09-18","close":8450.0},{"date":"2017-09-19","close":8440.0},{"date":"2017-09-20","close":8150.0},{"date":"2017-09-21","close":7920.0},{"date":"2017-09-22","close":7930.0},{"date":"2017-09-25","close":7820.0},{"date":"2017-09-26","close":7830.0},{"date":"2017-09-27","close":7830.0},{"date":"2017-09-28","close":7600.0},{"date":"2017-09-29","close":7610.0},{"date":"2017-10-10","close":7620.0},{"date":"2017-10-11","close":7620.0},{"date":"2017-10-12","close":7400.0},{"date":"2017-10-13","close":7200.0},{"date":"2017-10-16","close":6770.0},{"date":"2017-10-17","close":6770.0},{"date":"2017-10-18","close":6750.0},{"date":"2017-10-19","close":7040.0},{"date":"2017-10-20","close":7000.0},{"date":"2017-10-23","close":6940.0},{"date":"2017-10-24","close":7060.0},{"date":"2017-10-25","close":7300.0},{"date":"2017-10-26","close":7290.0},{"date":"2017-10-27","close":7280.0},{"date":"2017-10-30","close":7000.0},{"date":"2017-10-31","close":7120.0},{"date":"2017-11-01","close":7150.0},{"date":"2017-11-02","close":7300.0},{"date":"2017-11-03","close":7090.0},{"date":"2017-11-06","close":7100.0},{"date":"2017-11-07","close":7100.0},{"date":"2017-11-08","close":7100.0},{"date":"2017-11-09","close":7240.0},{"date":"2017-11-10","close":7240.0},{"date":"2017-11-13","close":7100.0},{"date":"2017-11-14","close":7300.0},{"date":"2017-11-15","close":7260.0},{"date":"2017-11-16","close":7440.0},{"date":"2017-11-17","close":7440.0},{"date":"2017-11-20","close":7440.0},{"date":"2017-11-21","close":7280.0},{"date":"2017-11-22","close":7560.0},{"date":"2017-11-23","close":7560.0},{"date":"2017-11-24","close":7660.0},{"date":"2017-11-27","close":7600.0},{"date":"2017-11-28","close":7400.0},{"date":"2017-11-29","close":7520.0},{"date":"2017-11-30","close":7400.0},{"date":"2017-12-01","close":7440.0},{"date":"2017-12-04","close":7360.0},{"date":"2017-12-05","close":7330.0},{"date":"2017-12-06","close":7260.0},{"date":"2017-12-07","close":7000.0},{"date":"2017-12-08","close":6930.0},{"date":"2017-12-11","close":7300.0},{"date":"2017-12-12","close":7250.0},{"date":"2017-12-13","close":7240.0},{"date":"2017-12-14","close":7060.0},{"date":"2017-12-15","close":7180.0},{"date":"2017-12-18","close":7160.0},{"date":"2017-12-19","close":7060.0},{"date":"2017-12-20","close":7000.0},{"date":"2017-12-21","close":6930.0},{"date":"2017-12-22","close":7050.0},{"date":"2017-12-26","close":6930.0},{"date":"2017-12-27","close":6990.0},{"date":"2017-12-28","close":7000.0},{"date":"2018-01-02","close":6401.9502},{"date":"2018-01-03","close":6456.5117},{"date":"2018-01-04","close":6420.1367},{"date":"2018-01-05","close":6383.7622},{"date":"2018-01-08","close":6311.0122},{"date":"2018-01-09","close":6365.5752},{"date":"2018-01-10","close":6329.1997},{"date":"2018-01-11","close":6320.106},{"date":"2018-01-12","close":6201.8887},{"date":"2018-01-15","close":6165.5132},{"date":"2018-01-16","close":6365.5752},{"date":"2018-01-17","close":6301.9189},{"date":"2018-01-18","close":6247.3569},{"date":"2018-01-19","close":6292.8252},{"date":"2018-01-22","close":6274.6382},{"date":"2018-01-23","close":6656.5718},{"date":"2018-01-24","close":6665.666},{"date":"2018-01-25","close":6683.8535},{"date":"2018-01-26","close":6938.4761},{"date":"2018-01-29","close":6920.2891},{"date":"2018-01-30","close":6802.0708},{"date":"2018-01-31","close":6702.0405},{"date":"2018-02-01","close":7093.0688},{"date":"2018-02-02","close":7011.2261},{"date":"2018-02-05","close":6583.8232},{"date":"2018-02-06","close":6438.3237},{"date":"2018-02-07","close":6438.3237},{"date":"2018-02-08","close":6538.354},{"date":"2018-02-09","close":6365.5752},{"date":"2018-02-12","close":6383.7622},{"date":"2018-02-13","close":6311.0122},{"date":"2018-02-14","close":6238.2637},{"date":"2018-02-19","close":6383.7622},{"date":"2018-02-20","close":6329.1997},{"date":"2018-02-21","close":6374.668},{"date":"2018-02-22","close":6283.7314},{"date":"2018-02-23","close":6374.668},{"date":"2018-02-26","close":6511.0742},{"date":"2018-02-27","close":6438.3237},{"date":"2018-02-28","close":6365.5752},{"date":"2018-03-02","close":6392.8555},{"date":"2018-03-05","close":6192.7949},{"date":"2018-03-06","close":6356.4805},{"date":"2018-03-07","close":6274.6382},{"date":"2018-03-08","close":6356.4805},{"date":"2018-03-09","close":6365.5752},{"date":"2018-03-12","close":6383.7622},{"date":"2018-03-13","close":6374.668},{"date":"2018-03-14","close":6574.729},{"date":"2018-03-15","close":6638.3853},{"date":"2018-03-16","close":6447.417},{"date":"2018-03-19","close":6456.5117},{"date":"2018-03-20","close":6456.5117},{"date":"2018-03-21","close":6465.6055},{"date":"2018-03-22","close":6492.8862},{"date":"2018-03-23","close":6220.0757},{"date":"2018-03-26","close":6401.9502},{"date":"2018-03-27","close":6556.542},{"date":"2018-03-28","close":6347.3872},{"date":"2018-03-29","close":6274.6382},{"date":"2018-03-30","close":6311.0122},{"date":"2018-04-02","close":6247.3569},{"date":"2018-04-03","close":6238.2637},{"date":"2018-04-04","close":6265.5435},{"date":"2018-04-05","close":6338.2939},{"date":"2018-04-06","close":6229.1694},{"date":"2018-04-09","close":6229.1694},{"date":"2018-04-10","close":6274.6382},{"date":"2018-04-11","close":6274.6382},{"date":"2018-04-12","close":6283.7314},{"date":"2018-04-13","close":6274.6382},{"date":"2018-04-16","close":6192.7949},{"date":"2018-04-17","close":6229.1694},{"date":"2018-04-18","close":6229.1694},{"date":"2018-04-19","close":6183.7012},{"date":"2018-04-20","close":6201.8887},{"date":"2018-04-23","close":6156.4199},{"date":"2018-04-24","close":6120.0449},{"date":"2018-04-25","close":6020.0151},{"date":"2018-04-26","close":6065.4839},{"date":"2018-04-27","close":6065.4839},{"date":"2018-04-30","close":5947.2656},{"date":"2018-05-02","close":5874.5156},{"date":"2018-05-03","close":5819.9531},{"date":"2018-05-04","close":5865.4219},{"date":"2018-05-08","close":5874.5156},{"date":"2018-05-09","close":5856.3281},{"date":"2018-05-10","close":5829.0474},{"date":"2018-05-11","close":5829.0474},{"date":"2018-05-14","close":5783.5796},{"date":"2018-05-15","close":5792.6729},{"date":"2018-05-16","close":5638.0801},{"date":"2018-05-17","close":5719.9238},{"date":"2018-05-18","close":5729.0171},{"date":"2018-05-21","close":5801.7661},{"date":"2018-05-23","close":5819.9531},{"date":"2018-05-24","close":5783.5796},{"date":"2018-05-25","close":5674.4551},{"date":"2018-05-28","close":5547.1431},{"date":"2018-05-29","close":5465.3008},{"date":"2018-05-30","close":5274.3325},{"date":"2018-05-31","close":5283.4272},{"date":"2018-06-01","close":5456.2065},{"date":"2018-06-04","close":5665.3613},{"date":"2018-06-05","close":5665.3613},{"date":"2018-06-07","close":5819.9531},{"date":"2018-06-08","close":5701.7363},{"date":"2018-06-11","close":5819.9531},{"date":"2018-06-12","close":5456.2065},{"date":"2018-06-14","close":5538.0493},{"date":"2018-06-15","close":5438.0195},{"date":"2018-06-18","close":5237.958},{"date":"2018-06-19","close":5110.647},{"date":"2018-06-20","close":5274.3325},{"date":"2018-06-21","close":5274.3325},{"date":"2018-06-22","close":5237.958},{"date":"2018-06-25","close":5219.771},{"date":"2018-06-26","close":5228.8652},{"date":"2018-06-27","close":5228.8652},{"date":"2018-06-28","close":5174.3027},{"date":"2018-06-29","close":5228.8652},{"date":"2018-07-02","close":5219.771},{"date":"2018-07-03","close":5201.583},{"date":"2018-07-04","close":5183.396},{"date":"2018-07-05","close":5183.396},{"date":"2018-07-06","close":5283.4272},{"date":"2018-07-09","close":5328.8955},{"date":"2018-07-10","close":5383.457},{"date":"2018-07-11","close":5356.1763},{"date":"2018-07-12","close":5547.1431},{"date":"2018-07-13","close":5519.8628},{"date":"2018-07-16","close":5474.394},{"date":"2018-07-17","close":5456.2065},{"date":"2018-07-18","close":5401.6445},{"date":"2018-07-19","close":5483.4878},{"date":"2018-07-20","close":5474.394},{"date":"2018-07-23","close":5392.5513},{"date":"2018-07-24","close":5392.5513},{"date":"2018-07-25","close":5365.269},{"date":"2018-07-26","close":5292.521},{"date":"2018-07-27","close":5128.835},{"date":"2018-07-30","close":5147.021},{"date":"2018-07-31","close":5165.21},{"date":"2018-08-01","close":5156.1157},{"date":"2018-08-02","close":5210.6768},{"date":"2018-08-03","close":5210.6768},{"date":"2018-08-06","close":5147.021},{"date":"2018-08-07","close":5210.6768},{"date":"2018-08-08","close":5247.0522},{"date":"2018-08-09","close":5156.1157},{"date":"2018-08-10","close":5174.3027},{"date":"2018-08-13","close":5083.3657},{"date":"2018-08-14","close":5028.8037},{"date":"2018-08-16","close":5037.897},{"date":"2018-08-17","close":5037.897},{"date":"2018-08-20","close":5010.6167},{"date":"2018-08-21","close":5010.6167},{"date":"2018-08-22","close":5010.6167},{"date":"2018-08-23","close":4956.0542},{"date":"2018-08-24","close":5001.5229},{"date":"2018-08-27","close":5046.9912},{"date":"2018-08-28","close":5028.8037},{"date":"2018-08-29","close":5028.8037},{"date":"2018-08-30","close":5001.5229},{"date":"2018-08-31","close":4983.3354},{"date":"2018-09-03","close":5019.71},{"date":"2018-09-04","close":5001.5229},{"date":"2018-09-05","close":4928.7734},{"date":"2018-09-06","close":4928.7734},{"date":"2018-09-07","close":4919.6797},{"date":"2018-09-10","close":4946.9614},{"date":"2018-09-11","close":5010.6167},{"date":"2018-09-12","close":4956.0542},{"date":"2018-09-13","close":4910.585},{"date":"2018-09-14","close":4892.3984},{"date":"2018-09-17","close":4828.7432},{"date":"2018-09-18","close":4792.3682},{"date":"2018-09-19","close":4755.9937},{"date":"2018-09-20","close":4655.9629},{"date":"2018-09-21","close":4628.6826},{"date":"2018-09-27","close":4655.9629},{"date":"2018-09-28","close":4619.5884},{"date":"2018-10-01","close":4583.2134},{"date":"2018-10-02","close":4637.7754},{"date":"2018-10-04","close":4565.0259},{"date":"2018-10-05","close":4546.8394},{"date":"2018-10-08","close":4555.9326},{"date":"2018-10-10","close":4546.8394},{"date":"2018-10-11","close":4210.3735},{"date":"2018-10-12","close":4201.2793},{"date":"2018-10-15","close":4142.1709},{"date":"2018-10-16","close":4264.9351},{"date":"2018-10-17","close":4264.9351},{"date":"2018-10-18","close":4255.8413},{"date":"2018-10-19","close":4360.418},{"date":"2018-10-22","close":4396.7935},{"date":"2018-10-23","close":4396.7935},{"date":"2018-10-24","close":4374.0591},{"date":"2018-10-25","close":4314.9512},{"date":"2018-10-26","close":4155.811},{"date":"2018-10-29","close":3437.4104},{"date":"2018-10-30","close":3491.9724},{"date":"2018-10-31","close":3437.4104},{"date":"2018-11-01","close":3410.1294},{"date":"2018-11-02","close":3523.8},{"date":"2018-11-05","close":3501.0662},{"date":"2018-11-06","close":3601.0964},{"date":"2018-11-07","close":3637.4712},{"date":"2018-11-08","close":3746.5952},{"date":"2018-11-09","close":3746.5952},{"date":"2018-11-12","close":3710.2207},{"date":"2018-11-13","close":3705.6738},{"date":"2018-11-14","close":3883.0002},{"date":"2018-11-15","close":3887.5474},{"date":"2018-11-16","close":3860.2666},{"date":"2018-11-19","close":3819.345},{"date":"2018-11-20","close":3769.3296},{"date":"2018-11-21","close":3787.5166},{"date":"2018-11-22","close":3773.8762},{"date":"2018-11-23","close":3810.2512},{"date":"2018-11-26","close":3801.1575},{"date":"2018-11-27","close":3823.8911},{"date":"2018-11-28","close":3760.2351},{"date":"2018-11-29","close":3819.345},{"date":"2018-11-30","close":3805.7041},{"date":"2018-12-03","close":3946.656},{"date":"2018-12-04","close":3896.6409},{"date":"2018-12-05","close":3782.97},{"date":"2018-12-06","close":3596.5493},{"date":"2018-12-07","close":3637.4712},{"date":"2018-12-10","close":3664.7522},{"date":"2018-12-11","close":3551.0808},{"date":"2018-12-12","close":3601.0964},{"date":"2018-12-13","close":3728.408},{"date":"2018-12-14","close":3746.5952},{"date":"2018-12-17","close":3810.2512},{"date":"2018-12-18","close":3873.907},{"date":"2018-12-19","close":5028.8037},{"date":"2018-12-20","close":5428.9258},{"date":"2018-12-21","close":5183.396},{"date":"2018-12-24","close":5065.1787},{"date":"2018-12-26","close":5010.6167},{"date":"2018-12-27","close":5753.9502},{"date":"2018-12-28","close":5698.8877},{"date":"2019-01-02","close":5909.958},{"date":"2019-01-03","close":5744.7725},{"date":"2019-01-04","close":5671.3569},{"date":"2019-01-07","close":5717.2422},{"date":"2019-01-08","close":5597.9414},{"date":"2019-01-09","close":5533.7026},{"date":"2019-01-10","close":5506.1719},{"date":"2019-01-11","close":5414.4019},{"date":"2019-01-14","close":5405.2251},{"date":"2019-01-15","close":5753.9502},{"date":"2019-01-16","close":5753.9502},{"date":"2019-01-17","close":5515.3491},{"date":"2019-01-18","close":5974.1963},{"date":"2019-01-21","close":6414.6899},{"date":"2019-01-22","close":5900.7808},{"date":"2019-01-23","close":5818.188},{"date":"2019-01-24","close":5781.4805},{"date":"2019-01-25","close":5781.4805},{"date":"2019-01-28","close":5726.4189},{"date":"2019-01-29","close":5689.7104},{"date":"2019-01-30","close":5414.4019},{"date":"2019-01-31","close":5322.6323},{"date":"2019-02-01","close":5295.1021},{"date":"2019-02-07","close":5451.1104},{"date":"2019-02-08","close":5441.9331},{"date":"2019-02-11","close":5377.6943},{"date":"2019-02-12","close":5240.0405},{"date":"2019-02-13","close":5322.6323},{"date":"2019-02-14","close":5285.9248},{"date":"2019-02-15","close":5148.2715},{"date":"2019-02-18","close":5184.9785},{"date":"2019-02-19","close":5368.5166},{"date":"2019-02-20","close":5295.1021},{"date":"2019-02-21","close":5258.3936},{"date":"2019-02-22","close":5102.3862},{"date":"2019-02-25","close":5157.4478},{"date":"2019-02-26","close":5120.7397},{"date":"2019-02-27","close":5166.625},{"date":"2019-02-28","close":4946.3779},{"date":"2019-03-04","close":4836.2539},{"date":"2019-03-05","close":4891.3154},{"date":"2019-03-06","close":4928.0239},{"date":"2019-03-07","close":4955.5542},{"date":"2019-03-08","close":4799.5464},{"date":"2019-03-11","close":4680.2456},{"date":"2019-03-12","close":4762.8384},{"date":"2019-03-13","close":4680.2456},{"date":"2019-03-14","close":4698.6001},{"date":"2019-03-15","close":4716.9536},{"date":"2019-03-18","close":4698.6001},{"date":"2019-03-19","close":4634.3613},{"date":"2019-03-20","close":4726.1309},{"date":"2019-03-21","close":4671.0698},{"date":"2019-03-22","close":4671.0698},{"date":"2019-03-25","close":4588.4766},{"date":"2019-03-26","close":4680.2456},{"date":"2019-03-27","close":4643.5381},{"date":"2019-03-28","close":4634.3613},{"date":"2019-03-29","close":4652.7148},{"date":"2019-04-01","close":4643.5381},{"date":"2019-04-02","close":4661.8926},{"date":"2019-04-03","close":4735.3076},{"date":"2019-04-04","close":4845.4312},{"date":"2019-04-05","close":4918.8472},{"date":"2019-04-08","close":4753.6621},{"date":"2019-04-09","close":4845.4312},{"date":"2019-04-10","close":4882.1392},{"date":"2019-04-11","close":4854.6079},{"date":"2019-04-12","close":4863.7856},{"date":"2019-04-15","close":4799.5464},{"date":"2019-04-16","close":4799.5464},{"date":"2019-04-17","close":4772.0151},{"date":"2019-04-18","close":4634.3613},{"date":"2019-04-19","close":4808.7236},{"date":"2019-04-22","close":4827.0771},{"date":"2019-04-23","close":4753.6621},{"date":"2019-04-24","close":4762.8384},{"date":"2019-04-25","close":4698.6001},{"date":"2019-04-26","close":4726.1309},{"date":"2019-04-29","close":4652.7148},{"date":"2019-04-30","close":4625.1846},{"date":"2019-05-02","close":4661.8926},{"date":"2019-05-03","close":4661.8926},{"date":"2019-05-07","close":4583.8887},{"date":"2019-05-08","close":4606.8301},{"date":"2019-05-09","close":4542.5923},{"date":"2019-05-10","close":4588.4766},{"date":"2019-05-13","close":4505.8838},{"date":"2019-05-14","close":4423.292},{"date":"2019-05-15","close":4469.1763},{"date":"2019-05-16","close":4492.1191},{"date":"2019-05-17","close":4450.8223},{"date":"2019-05-20","close":4482.9419},{"date":"2019-05-21","close":4294.8149},{"date":"2019-05-22","close":4221.3984},{"date":"2019-05-23","close":4037.8594},{"date":"2019-05-24","close":3900.2053},{"date":"2019-05-27","close":3941.5012},{"date":"2019-05-28","close":3982.7976},{"date":"2019-05-29","close":3978.2092},{"date":"2019-05-30","close":4157.1597},{"date":"2019-05-31","close":4198.4561},{"date":"2019-06-03","close":4354.4648},{"date":"2019-06-04","close":4418.7031},{"date":"2019-06-05","close":4400.3491},{"date":"2019-06-07","close":4349.876},{"date":"2019-06-10","close":4418.7031},{"date":"2019-06-11","close":4404.9375},{"date":"2019-06-12","close":4391.1714},{"date":"2019-06-13","close":4395.7603},{"date":"2019-06-14","close":4363.6411},{"date":"2019-06-17","close":4492.1191},{"date":"2019-06-18","close":4528.8271},{"date":"2019-06-19","close":4583.8887},{"date":"2019-06-20","close":4547.1802},{"date":"2019-06-21","close":4570.1221},{"date":"2019-06-24","close":4574.7104},{"date":"2019-06-25","close":4579.3003},{"date":"2019-06-26","close":4560.9458},{"date":"2019-06-27","close":4432.4688},{"date":"2019-06-28","close":4303.9912},{"date":"2019-07-01","close":4354.4648},{"date":"2019-07-02","close":4317.7568},{"date":"2019-07-03","close":4313.1685},{"date":"2019-07-04","close":4313.1685},{"date":"2019-07-05","close":4363.6411},{"date":"2019-07-08","close":4313.1685},{"date":"2019-07-09","close":4313.1685},{"date":"2019-07-10","close":4290.2256},{"date":"2019-07-11","close":4303.9912},{"date":"2019-07-12","close":4354.4648},{"date":"2019-07-15","close":4368.2295},{"date":"2019-07-16","close":4349.876},{"date":"2019-07-17","close":4331.5215},{"date":"2019-07-18","close":4368.2295},{"date":"2019-07-19","close":4359.0532},{"date":"2019-07-22","close":4354.4648},{"date":"2019-07-23","close":4359.0532},{"date":"2019-07-24","close":4349.876},{"date":"2019-07-25","close":4276.46},{"date":"2019-07-26","close":4092.9207},{"date":"2019-07-29","close":3744.197},{"date":"2019-07-30","close":3505.5962},{"date":"2019-07-31","close":3556.0693},{"date":"2019-08-01","close":3611.1309},{"date":"2019-08-02","close":3501.0078},{"date":"2019-08-05","close":3147.6948},{"date":"2019-08-06","close":2780.6167},{"date":"2019-08-07","close":2711.7898},{"date":"2019-08-08","close":2872.3862},{"date":"2019-08-09","close":2881.5632},{"date":"2019-08-12","close":2904.5056},{"date":"2019-08-13","close":2927.448},{"date":"2019-08-14","close":2890.7402},{"date":"2019-08-16","close":2753.0859},{"date":"2019-08-19","close":2762.2629},{"date":"2019-08-20","close":2899.917},{"date":"2019-08-21","close":2922.8599},{"date":"2019-08-22","close":2895.3291},{"date":"2019-08-23","close":2909.094},{"date":"2019-08-26","close":2789.7939},{"date":"2019-08-27","close":2835.6785},{"date":"2019-08-28","close":2895.3291},{"date":"2019-08-29","close":2945.802},{"date":"2019-08-30","close":3161.4602},{"date":"2019-09-02","close":3211.9336},{"date":"2019-09-03","close":3138.5178},{"date":"2019-09-04","close":3083.4563},{"date":"2019-09-05","close":3138.5178},{"date":"2019-09-06","close":3115.5757},{"date":"2019-09-09","close":3060.5142},{"date":"2019-09-10","close":3143.1064},{"date":"2019-09-11","close":3207.345},{"date":"2019-09-16","close":3193.5793},{"date":"2019-09-17","close":3294.5259},{"date":"2019-09-18","close":3312.8799},{"date":"2019-09-19","close":3280.7605},{"date":"2019-09-20","close":3308.2915},{"date":"2019-09-23","close":3211.9336},{"date":"2019-09-24","close":3285.3496},{"date":"2019-09-25","close":3285.3496},{"date":"2019-09-26","close":3239.4646},{"date":"2019-09-27","close":3276.1724},{"date":"2019-09-30","close":3221.1106},{"date":"2019-10-01","close":3124.7527},{"date":"2019-10-02","close":3037.5718},{"date":"2019-10-04","close":2844.8552},{"date":"2019-10-07","close":2803.5593},{"date":"2019-10-08","close":2771.4397},{"date":"2019-10-10","close":2776.0283},{"date":"2019-10-11","close":2716.3782},{"date":"2019-10-14","close":2730.1433},{"date":"2019-10-15","close":2776.0283},{"date":"2019-10-16","close":2785.2053},{"date":"2019-10-17","close":2753.0859},{"date":"2019-10-18","close":2753.0859},{"date":"2019-10-21","close":2780.6167},{"date":"2019-10-22","close":2780.6167},{"date":"2019-10-23","close":2794.3821},{"date":"2019-10-24","close":2789.7939},{"date":"2019-10-25","close":2890.7402},{"date":"2019-10-28","close":2826.5012},{"date":"2019-10-29","close":2817.3247},{"date":"2019-10-30","close":2748.4971},{"date":"2019-10-31","close":2844.8552},{"date":"2019-11-01","close":2844.8552},{"date":"2019-11-04","close":2831.0903},{"date":"2019-11-05","close":2863.2095},{"date":"2019-11-06","close":2872.3862},{"date":"2019-11-07","close":2844.8552},{"date":"2019-11-08","close":2867.7976},{"date":"2019-11-11","close":2867.7976},{"date":"2019-11-12","close":2854.0325},{"date":"2019-11-13","close":2831.0903},{"date":"2019-11-14","close":2789.7939},{"date":"2019-11-15","close":2808.1477},{"date":"2019-11-18","close":2821.9131},{"date":"2019-11-19","close":2762.2629},{"date":"2019-11-20","close":2675.0818},{"date":"2019-11-21","close":2587.9009},{"date":"2019-11-22","close":2578.7239},{"date":"2019-11-25","close":2633.7856},{"date":"2019-11-26","close":2693.4358},{"date":"2019-11-27","close":2661.3162},{"date":"2019-11-28","close":2629.1968},{"date":"2019-11-29","close":2592.4893},{"date":"2019-12-02","close":2633.7856},{"date":"2019-12-03","close":2656.7278},{"date":"2019-12-04","close":2620.0203},{"date":"2019-12-05","close":2624.6084},{"date":"2019-12-06","close":2587.9009},{"date":"2019-12-09","close":2583.3125},{"date":"2019-12-10","close":2606.2549},{"date":"2019-12-11","close":2583.3125},{"date":"2019-12-12","close":2624.6084},{"date":"2019-12-13","close":2716.3782},{"date":"2019-12-16","close":2711.7898},{"date":"2019-12-17","close":2753.0859},{"date":"2019-12-18","close":2725.5552},{"date":"2019-12-19","close":2725.5552},{"date":"2019-12-20","close":2730.1433},{"date":"2019-12-23","close":2743.9092},{"date":"2019-12-24","close":2757.6746},{"date":"2019-12-26","close":2748.4971},{"date":"2019-12-27","close":2776.26},{"date":"2019-12-30","close":2785.5144},{"date":"2020-01-02","close":2799.3955},{"date":"2020-01-03","close":2767.0061},{"date":"2020-01-06","close":2734.6165},{"date":"2020-01-07","close":2762.3789},{"date":"2020-01-08","close":2692.9724},{"date":"2020-01-09","close":2753.1245},{"date":"2020-01-10","close":2961.344},{"date":"2020-01-13","close":3109.4114},{"date":"2020-01-14","close":3877.5103},{"date":"2020-01-15","close":3507.3418},{"date":"2020-01-16","close":3470.3252},{"date":"2020-01-17","close":3451.8167},{"date":"2020-01-20","close":3391.6646},{"date":"2020-01-21","close":3451.8167},{"date":"2020-01-22","close":3414.7998},{"date":"2020-01-23","close":3484.2065},{"date":"2020-01-28","close":3275.9868},{"date":"2020-01-29","close":3336.1394},{"date":"2020-01-30","close":4335.5933},{"date":"2020-01-31","close":4571.5752},{"date":"2020-02-03","close":4395.7456},{"date":"2020-02-04","close":4710.3887},{"date":"2020-02-05","close":5089.8101},{"date":"2020-02-06","close":5284.1484},{"date":"2020-02-07","close":4969.5059},{"date":"2020-02-10","close":5173.0977},{"date":"2020-02-11","close":5783.875},{"date":"2020-02-12","close":5830.1465},{"date":"2020-02-13","close":5885.6719},{"date":"2020-02-14","close":6200.3145},{"date":"2020-02-17","close":6209.5688},{"date":"2020-02-18","close":5894.9263},{"date":"2020-02-19","close":5950.4507},{"date":"2020-02-20","close":5737.604},{"date":"2020-02-21","close":5487.7407},{"date":"2020-02-24","close":5182.3516},{"date":"2020-02-25","close":5515.5034},{"date":"2020-02-26","close":5682.0791},{"date":"2020-02-27","close":5274.894},{"date":"2020-02-28","close":5117.5728},{"date":"2020-03-02","close":5321.1655},{"date":"2020-03-03","close":5099.0645},{"date":"2020-03-04","close":5496.9951},{"date":"2020-03-05","close":5432.2158},{"date":"2020-03-06","close":5099.0645},{"date":"2020-03-09","close":5099.0645},{"date":"2020-03-10","close":5071.3018},{"date":"2020-03-11","close":4636.3545},{"date":"2020-03-12","close":4636.3545},{"date":"2020-03-13","close":4428.1348},{"date":"2020-03-16","close":3780.3408},{"date":"2020-03-17","close":3683.1716},{"date":"2020-03-18","close":3387.0371},{"date":"2020-03-19","close":2591.1758},{"date":"2020-03-20","close":2910.446},{"date":"2020-03-23","close":2669.8369},{"date":"2020-03-24","close":2938.2085},{"date":"2020-03-25","close":3146.4282},{"date":"2020-03-26","close":3225.0891},{"date":"2020-03-27","close":3262.1057},{"date":"2020-03-30","close":3280.614},{"date":"2020-03-31","close":3289.8684},{"date":"2020-04-01","close":3419.4268},{"date":"2020-04-02","close":3373.156},{"date":"2020-04-03","close":3609.1382},{"date":"2020-04-06","close":3868.2559},{"date":"2020-04-07","close":3979.3062},{"date":"2020-04-08","close":4025.5776},{"date":"2020-04-09","close":4067.2207},{"date":"2020-04-10","close":3997.8147},{"date":"2020-04-13","close":3812.7307},{"date":"2020-04-14","close":4701.1343},{"date":"2020-04-16","close":5432.2158},{"date":"2020-04-17","close":5395.1987},{"date":"2020-04-20","close":5339.6738},{"date":"2020-04-21","close":5043.5391},{"date":"2020-04-22","close":5339.6738},{"date":"2020-04-23","close":5284.1484},{"date":"2020-04-24","close":4997.2676},{"date":"2020-04-27","close":5108.3184},{"date":"2020-04-28","close":5274.894},{"date":"2020-04-29","close":5265.6401},{"date":"2020-05-04","close":5200.8608},{"date":"2020-05-06","close":5247.1318},{"date":"2020-05-07","close":5321.1655},{"date":"2020-05-08","close":5339.6738},{"date":"2020-05-11","close":5506.249},{"date":"2020-05-12","close":5682.0791},{"date":"2020-05-13","close":5737.604},{"date":"2020-05-14","close":5534.0122},{"date":"2020-05-15","close":5432.2158},{"date":"2020-05-18","close":5506.249},{"date":"2020-05-19","close":5626.5542},{"date":"2020-05-20","close":5765.3672},{"date":"2020-05-21","close":5608.0449},{"date":"2020-05-22","close":5478.4868},{"date":"2020-05-25","close":5598.791},{"date":"2020-05-26","close":5931.9424},{"date":"2020-05-27","close":6024.4844},{"date":"2020-05-28","close":5839.4009},{"date":"2020-05-29","close":5774.6216},{"date":"2020-06-01","close":6228.0771},{"date":"2020-06-02","close":5996.7222},{"date":"2020-06-03","close":5811.6377},{"date":"2020-06-04","close":6144.7891},{"date":"2020-06-05","close":5987.4678},{"date":"2020-06-08","close":5904.1802},{"date":"2020-06-09","close":5885.6719},{"date":"2020-06-10","close":5904.1802},{"date":"2020-06-11","close":5783.875},{"date":"2020-06-12","close":5385.9448},{"date":"2020-06-15","close":4784.4214},{"date":"2020-06-16","close":5126.8271},{"date":"2020-06-17","close":5043.5391},{"date":"2020-06-18","close":5052.793},{"date":"2020-06-19","close":5145.3359},{"date":"2020-06-22","close":5200.8608},{"date":"2020-06-23","close":5330.4194},{"date":"2020-06-24","close":5247.1318},{"date":"2020-06-25","close":5284.1484},{"date":"2020-06-26","close":5163.8438},{"date":"2020-06-29","close":5006.5225},{"date":"2020-06-30","close":4997.2676},{"date":"2020-07-01","close":5006.5225},{"date":"2020-07-02","close":5006.5225},{"date":"2020-07-03","close":5043.5391},{"date":"2020-07-06","close":5145.3359},{"date":"2020-07-07","close":5089.8101},{"date":"2020-07-08","close":5071.3018},{"date":"2020-07-09","close":5062.0469},{"date":"2020-07-10","close":5006.5225},{"date":"2020-07-13","close":5154.5898},{"date":"2020-07-14","close":5089.8101},{"date":"2020-07-15","close":5163.8438},{"date":"2020-07-16","close":5321.1655},{"date":"2020-07-17","close":5274.894},{"date":"2020-07-20","close":5080.5566},{"date":"2020-07-21","close":5006.5225},{"date":"2020-07-22","close":5182.3516},{"date":"2020-07-23","close":5117.5728},{"date":"2020-07-24","close":5006.5225},{"date":"2020-07-27","close":5006.5225},{"date":"2020-07-28","close":5043.5391},{"date":"2020-07-29","close":4997.2676},{"date":"2020-07-30","close":5089.8101},{"date":"2020-07-31","close":4969.5059},{"date":"2020-08-03","close":5117.5728},{"date":"2020-08-04","close":5136.0815},{"date":"2020-08-05","close":5145.3359},{"date":"2020-08-06","close":5145.3359},{"date":"2020-08-07","close":5228.623},{"date":"2020-08-10","close":5358.1816},{"date":"2020-08-11","close":5200.8608},{"date":"2020-08-12","close":5200.8608},{"date":"2020-08-13","close":5367.436},{"date":"2020-08-14","close":5145.3359},{"date":"2020-08-18","close":4636.3545},{"date":"2020-08-19","close":4691.8794},{"date":"2020-08-20","close":4488.2876},{"date":"2020-08-21","close":4622.4736},{"date":"2020-08-24","close":4645.6084},{"date":"2020-08-25","close":5052.793},{"date":"2020-08-26","close":5043.5391},{"date":"2020-08-27","close":4997.2676},{"date":"2020-08-28","close":4997.2676},{"date":"2020-08-31","close":4960.2515},{"date":"2020-09-01","close":5043.5391},{"date":"2020-09-02","close":5163.8438},{"date":"2020-09-03","close":5182.3516},{"date":"2020-09-04","close":5126.8271},{"date":"2020-09-07","close":5182.3516},{"date":"2020-09-08","close":5154.5898},{"date":"2020-09-09","close":5136.0815},{"date":"2020-09-10","close":5265.6401},{"date":"2020-09-11","close":5339.6738},{"date":"2020-09-14","close":5367.436},{"date":"2020-09-15","close":5413.7065},{"date":"2020-09-16","close":5302.6562},{"date":"2020-09-17","close":5182.3516},{"date":"2020-09-18","close":5219.3696},{"date":"2020-09-21","close":5200.8608},{"date":"2020-09-22","close":5089.8101},{"date":"2020-09-23","close":4876.9634},{"date":"2020-09-24","close":4506.7954},{"date":"2020-09-25","close":4802.9302},{"date":"2020-09-28","close":5080.5566},{"date":"2020-09-29","close":5219.3696},{"date":"2020-10-05","close":5182.3516},{"date":"2020-10-06","close":5071.3018},{"date":"2020-10-07","close":4923.2349},{"date":"2020-10-08","close":5080.5566},{"date":"2020-10-12","close":5062.0469},{"date":"2020-10-13","close":5163.8438},{"date":"2020-10-14","close":5089.8101},{"date":"2020-10-15","close":5052.793},{"date":"2020-10-16","close":5089.8101},{"date":"2020-10-19","close":5071.3018},{"date":"2020-10-20","close":4886.2178},{"date":"2020-10-21","close":4775.1675},{"date":"2020-10-22","close":4738.1504},{"date":"2020-10-23","close":4738.1504},{"date":"2020-10-26","close":4622.4736},{"date":"2020-10-27","close":4617.8462},{"date":"2020-10-28","close":4654.8628},{"date":"2020-10-29","close":4701.1343},{"date":"2020-10-30","close":4710.3887},{"date":"2020-11-02","close":4765.9131},{"date":"2020-11-03","close":4701.1343},{"date":"2020-11-04","close":4738.1504},{"date":"2020-11-05","close":4839.9468},{"date":"2020-11-06","close":4858.4551},{"date":"2020-11-09","close":5025.0312},{"date":"2020-11-10","close":4867.709},{"date":"2020-11-11","close":4756.6587},{"date":"2020-11-12","close":4793.6763},{"date":"2020-11-13","close":4775.1675},{"date":"2020-11-16","close":4682.6255},{"date":"2020-11-17","close":4950.9971},{"date":"2020-11-18","close":4867.709},{"date":"2020-11-19","close":4765.9131},{"date":"2020-11-20","close":4886.2178},{"date":"2020-11-23","close":4784.4214},{"date":"2020-11-24","close":4941.7427},{"date":"2020-11-25","close":4923.2349},{"date":"2020-11-26","close":4691.8794},{"date":"2020-11-27","close":4812.1841},{"date":"2020-11-30","close":4765.9131},{"date":"2020-12-01","close":4765.9131},{"date":"2020-12-02","close":4812.1841},{"date":"2020-12-03","close":4728.896},{"date":"2020-12-04","close":4793.6763},{"date":"2020-12-07","close":4691.8794},{"date":"2020-12-08","close":4756.6587},{"date":"2020-12-09","close":4738.1504},{"date":"2020-12-10","close":4622.4736},{"date":"2020-12-11","close":4608.5918},{"date":"2020-12-14","close":4516.0498},{"date":"2020-12-15","close":4502.1689},{"date":"2020-12-16","close":4571.5752},{"date":"2020-12-17","close":4590.0835},{"date":"2020-12-18","close":5006.5225},{"date":"2020-12-21","close":5043.5391},{"date":"2020-12-22","close":4664.1172},{"date":"2020-12-23","close":4765.9131},{"date":"2020-12-24","close":4756.6587},{"date":"2020-12-28","close":4682.6255},{"date":"2020-12-29","close":4859.5039},{"date":"2020-12-30","close":5362.2109},{"date":"2021-01-04","close":5390.1392},{"date":"2021-01-05","close":5604.2559},{"date":"2021-01-06","close":5352.9019},{"date":"2021-01-07","close":5352.9019},{"date":"2021-01-08","close":5594.9463},{"date":"2021-01-11","close":5427.3774},{"date":"2021-01-12","close":5352.9019},{"date":"2021-01-13","close":5548.3989},{"date":"2021-01-14","close":5529.7808},{"date":"2021-01-15","close":5380.8301},{"date":"2021-01-18","close":5371.5205},{"date":"2021-01-19","close":5771.8252},{"date":"2021-01-20","close":6032.4878},{"date":"2021-01-21","close":6125.5811},{"date":"2021-01-22","close":5948.7031},{"date":"2021-01-25","close":5790.4434},{"date":"2021-01-26","close":5734.5874},{"date":"2021-01-27","close":5836.9907},{"date":"2021-01-28","close":5678.7305},{"date":"2021-01-29","close":5148.0952},{"date":"2021-02-01","close":5362.2114},{"date":"2021-02-02","close":5464.6147},{"date":"2021-02-03","close":5567.0176},{"date":"2021-02-04","close":5622.8745},{"date":"2021-02-05","close":5622.8745},{"date":"2021-02-08","close":5585.6367},{"date":"2021-02-09","close":5567.0176},{"date":"2021-02-10","close":5529.7808},{"date":"2021-02-15","close":5594.9463},{"date":"2021-02-16","close":5529.7808},{"date":"2021-02-17","close":5557.7085},{"date":"2021-02-18","close":5650.8027},{"date":"2021-02-19","close":5483.2334},{"date":"2021-02-22","close":5408.7583},{"date":"2021-02-23","close":5306.355},{"date":"2021-02-24","close":5222.5703},{"date":"2021-02-25","close":5185.3335},{"date":"2021-02-26","close":4971.2173},{"date":"2021-03-02","close":5213.2607},{"date":"2021-03-03","close":5194.6421},{"date":"2021-03-04","close":5194.6421},{"date":"2021-03-05","close":5017.7637},{"date":"2021-03-08","close":4840.8848},{"date":"2021-03-09","close":4924.6699},{"date":"2021-03-10","close":5008.4546},{"date":"2021-03-11","close":5027.0732},{"date":"2021-03-12","close":5092.2388},{"date":"2021-03-15","close":5073.6201},{"date":"2021-03-16","close":5082.9297},{"date":"2021-03-17","close":5185.3335},{"date":"2021-03-18","close":5250.4985},{"date":"2021-03-19","close":5250.4985},{"date":"2021-03-22","close":5213.2607},{"date":"2021-03-23","close":5027.0732},{"date":"2021-03-24","close":4943.2881},{"date":"2021-03-25","close":4980.5264},{"date":"2021-03-26","close":5101.5483},{"date":"2021-03-29","close":5213.2607},{"date":"2021-03-30","close":5027.0732},{"date":"2021-03-31","close":4952.5972},{"date":"2021-04-01","close":5101.5483},{"date":"2021-04-02","close":5176.0234},{"date":"2021-04-05","close":5222.5703},{"date":"2021-04-06","close":5306.355},{"date":"2021-04-07","close":5334.2832},{"date":"2021-04-08","close":5362.2114},{"date":"2021-04-09","close":5297.0459},{"date":"2021-04-12","close":5287.7358},{"date":"2021-04-13","close":5297.0459},{"date":"2021-04-14","close":5306.355},{"date":"2021-04-15","close":5334.2832},{"date":"2021-04-16","close":5352.9019},{"date":"2021-04-19","close":5315.6646},{"date":"2021-04-20","close":5287.7358},{"date":"2021-04-21","close":5250.4985},{"date":"2021-04-22","close":5241.189},{"date":"2021-04-23","close":5185.3335},{"date":"2021-04-26","close":5436.687},{"date":"2021-04-27","close":5408.7583},{"date":"2021-04-28","close":5483.2334},{"date":"2021-04-29","close":5464.6147},{"date":"2021-04-30","close":5315.6646},{"date":"2021-05-03","close":5390.1392},{"date":"2021-05-04","close":5501.8521},{"date":"2021-05-06","close":5520.4707},{"date":"2021-05-07","close":5473.9238},{"date":"2021-05-10","close":5492.5425},{"date":"2021-05-11","close":5492.5425},{"date":"2021-05-12","close":5567.0176},{"date":"2021-05-13","close":5641.4932},{"date":"2021-05-14","close":5650.8027},{"date":"2021-05-17","close":5511.1621},{"date":"2021-05-18","close":5306.355},{"date":"2021-05-20","close":5371.5205},{"date":"2021-05-21","close":5418.0684},{"date":"2021-05-24","close":5324.9741},{"date":"2021-05-25","close":5334.2832},{"date":"2021-05-26","close":5213.2607},{"date":"2021-05-27","close":5231.8799},{"date":"2021-05-28","close":5324.9741},{"date":"2021-05-31","close":5427.3774},{"date":"2021-06-01","close":5390.1392},{"date":"2021-06-02","close":5418.0684},{"date":"2021-06-03","close":5464.6147},{"date":"2021-06-04","close":5483.2334},{"date":"2021-06-07","close":5539.0894},{"date":"2021-06-08","close":5548.3989},{"date":"2021-06-09","close":5557.7085},{"date":"2021-06-10","close":5567.0176},{"date":"2021-06-11","close":5650.8027},{"date":"2021-06-14","close":5660.1118},{"date":"2021-06-15","close":5660.1118},{"date":"2021-06-16","close":5669.4214},{"date":"2021-06-17","close":5594.9463},{"date":"2021-06-18","close":5622.8745},{"date":"2021-06-21","close":5483.2334},{"date":"2021-06-22","close":5557.7085},{"date":"2021-06-23","close":5539.0894},{"date":"2021-06-24","close":5548.3989},{"date":"2021-06-25","close":5511.1621},{"date":"2021-06-28","close":5492.5425},{"date":"2021-06-29","close":5529.7808},{"date":"2021-06-30","close":5427.3774},{"date":"2021-07-01","close":5445.9956},{"date":"2021-07-02","close":5511.1621},{"date":"2021-07-05","close":5529.7808},{"date":"2021-07-06","close":5520.4707},{"date":"2021-07-07","close":5501.8521},{"date":"2021-07-08","close":5371.5205},{"date":"2021-07-09","close":5324.9741},{"date":"2021-07-12","close":5399.4487},{"date":"2021-07-13","close":5390.1392},{"date":"2021-07-14","close":5315.6646},{"date":"2021-07-15","close":5380.8301},{"date":"2021-07-16","close":5390.1392},{"date":"2021-07-19","close":5371.5205},{"date":"2021-07-20","close":5213.2607},{"date":"2021-07-21","close":5213.2607},{"date":"2021-07-22","close":5222.5703},{"date":"2021-07-23","close":5306.355},{"date":"2021-07-26","close":5297.0459},{"date":"2021-07-27","close":5231.8799},{"date":"2021-07-28","close":5120.167},{"date":"2021-07-29","close":5120.167},{"date":"2021-07-30","close":5203.9521},{"date":"2021-08-02","close":5185.3335},{"date":"2021-08-03","close":5166.7134},{"date":"2021-08-04","close":5176.0234},{"date":"2021-08-05","close":5148.0952},{"date":"2021-08-06","close":5203.9521},{"date":"2021-08-09","close":5166.7134},{"date":"2021-08-10","close":5055.001},{"date":"2021-08-11","close":5101.5483},{"date":"2021-08-12","close":5241.189},{"date":"2021-08-13","close":5213.2607},{"date":"2021-08-17","close":5036.3823},{"date":"2021-08-18","close":5045.6919},{"date":"2021-08-19","close":5073.6201},{"date":"2021-08-20","close":4831.5762},{"date":"2021-08-23","close":4822.2666},{"date":"2021-08-24","close":4915.3599},{"date":"2021-08-25","close":4971.2173},{"date":"2021-08-26","close":5092.2388},{"date":"2021-08-27","close":5073.6201},{"date":"2021-08-30","close":5203.9521},{"date":"2021-08-31","close":5231.8799},{"date":"2021-09-01","close":5222.5703},{"date":"2021-09-02","close":5231.8799},{"date":"2021-09-03","close":5436.687},{"date":"2021-09-06","close":5492.5425},{"date":"2021-09-07","close":5464.6147},{"date":"2021-09-08","close":5455.3057},{"date":"2021-09-09","close":5483.2334},{"date":"2021-09-10","close":5306.355},{"date":"2021-09-13","close":5287.7358},{"date":"2021-09-14","close":5352.9019},{"date":"2021-09-15","close":5343.5923},{"date":"2021-09-16","close":5352.9019},{"date":"2021-09-17","close":5371.5205},{"date":"2021-09-23","close":5306.355},{"date":"2021-09-24","close":5241.189},{"date":"2021-09-27","close":5297.0459},{"date":"2021-09-28","close":5148.0952},{"date":"2021-09-29","close":5157.4048},{"date":"2021-09-30","close":5445.9956},{"date":"2021-10-01","close":5567.0176},{"date":"2021-10-05","close":7233.3994},{"date":"2021-10-06","close":7307.875},{"date":"2021-10-07","close":7317.1846},{"date":"2021-10-08","close":7307.875},{"date":"2021-10-12","close":7605.7754},{"date":"2021-10-13","close":8071.2441},{"date":"2021-10-14","close":7726.7974},{"date":"2021-10-15","close":7689.5601},{"date":"2021-10-18","close":7745.416},{"date":"2021-10-19","close":8434.3125},{"date":"2021-10-20","close":8415.6924},{"date":"2021-10-21","close":8043.3169},{"date":"2021-10-22","close":7885.0571},{"date":"2021-10-25","close":7912.9854},{"date":"2021-10-26","close":8024.6978},{"date":"2021-10-27","close":7922.2949},{"date":"2021-10-28","close":7819.8921},{"date":"2021-10-29","close":7577.8467},{"date":"2021-11-01","close":7661.6318},{"date":"2021-11-02","close":7456.8252},{"date":"2021-11-03","close":7354.4214},{"date":"2021-11-04","close":7447.5156},{"date":"2021-11-05","close":7121.687},{"date":"2021-11-08","close":7494.063},{"date":"2021-11-09","close":7233.3994},{"date":"2021-11-10","close":6870.333},{"date":"2021-11-11","close":6618.979},{"date":"2021-11-12","close":6935.499},{"date":"2021-11-15","close":6740.002},{"date":"2021-11-16","close":7019.2837},{"date":"2021-11-17","close":6833.0957},{"date":"2021-11-18","close":6618.979},{"date":"2021-11-19","close":6609.6704},{"date":"2021-11-22","close":6795.8579},{"date":"2021-11-23","close":6376.9355},{"date":"2021-11-24","close":6730.6929},{"date":"2021-11-25","close":6246.6035},{"date":"2021-11-26","close":5874.228},{"date":"2021-11-29","close":5790.4434},{"date":"2021-11-30","close":5390.1392},{"date":"2021-12-01","close":5520.4707},{"date":"2021-12-02","close":5706.6587},{"date":"2021-12-03","close":5836.9907},{"date":"2021-12-06","close":5669.4214},{"date":"2021-12-07","close":5650.8027},{"date":"2021-12-08","close":5641.4932},{"date":"2021-12-09","close":5781.1343},{"date":"2021-12-10","close":5715.9678},{"date":"2021-12-13","close":5734.5874},{"date":"2021-12-14","close":5892.8467},{"date":"2021-12-15","close":5706.6587},{"date":"2021-12-16","close":5688.04},{"date":"2021-12-17","close":5678.7305},{"date":"2021-12-20","close":5511.1621},{"date":"2021-12-21","close":5436.687},{"date":"2021-12-22","close":6172.1284},{"date":"2021-12-23","close":6330.3887},{"date":"2021-12-24","close":6386.2451},{"date":"2021-12-27","close":6172.1284},{"date":"2021-12-28","close":6069.7256},{"date":"2021-12-29","close":6233.519},{"date":"2021-12-30","close":6168.0015},{"date":"2022-01-03","close":6660.0},{"date":"2022-01-04","close":6233.519},{"date":"2022-01-05","close":6018.2471},{"date":"2022-01-06","close":5831.0542},{"date":"2022-01-07","close":5915.2915},{"date":"2022-01-10","close":5765.5371},{"date":"2022-01-11","close":5615.7832},{"date":"2022-01-12","close":5784.2563},{"date":"2022-01-13","close":5952.73},{"date":"2022-01-14","close":5709.3794},{"date":"2022-01-17","close":5597.064},{"date":"2022-01-18","close":5531.5464},{"date":"2022-01-19","close":5334.9937},{"date":"2022-01-20","close":5568.9849},{"date":"2022-01-21","close":5419.231},{"date":"2022-01-24","close":5203.959},{"date":"2022-01-25","close":4792.1348},{"date":"2022-01-26","close":4792.1348},{"date":"2022-01-27","close":4586.2222},{"date":"2022-01-28","close":4670.459},{"date":"2022-02-03","close":4820.2134},{"date":"2022-02-04","close":4876.3716},{"date":"2022-02-07","close":4829.5732},{"date":"2022-02-08","close":4829.5732},{"date":"2022-02-09","close":4829.5732},{"date":"2022-02-10","close":4867.0117},{"date":"2022-02-11","close":4698.5381},{"date":"2022-02-14","close":4417.7495},{"date":"2022-02-15","close":4319.4727},{"date":"2022-02-16","close":4487.9463},{"date":"2022-02-17","close":4497.3066},{"date":"2022-02-18","close":4628.3408},{"date":"2022-02-21","close":4628.3408},{"date":"2022-02-22","close":4628.3408},{"date":"2022-02-23","close":4628.3408},{"date":"2022-02-24","close":4267.9951},{"date":"2022-02-25","close":4417.7495},{"date":"2022-02-28","close":4417.7495},{"date":"2022-03-02","close":4525.3853},{"date":"2022-03-03","close":4586.2222},{"date":"2022-03-04","close":4586.2222},{"date":"2022-03-07","close":4492.6265},{"date":"2022-03-08","close":4277.3545},{"date":"2022-03-10","close":4277.3545},{"date":"2022-03-11","close":4403.7095},{"date":"2022-03-14","close":4296.0737},{"date":"2022-03-15","close":4239.9155},{"date":"2022-03-16","close":4384.9907},{"date":"2022-03-17","close":4497.3066},{"date":"2022-03-18","close":4553.4639},{"date":"2022-03-21","close":4553.4639},{"date":"2022-03-22","close":4618.981},{"date":"2022-03-23","close":4595.5825},{"date":"2022-03-24","close":4642.3804},{"date":"2022-03-25","close":4679.8193},{"date":"2022-03-28","close":4567.5034},{"date":"2022-03-29","close":4661.1001},{"date":"2022-03-30","close":4876.3716},{"date":"2022-03-31","close":4792.1348},{"date":"2022-04-01","close":4810.854},{"date":"2022-04-04","close":4829.5732},{"date":"2022-04-05","close":4829.5732},{"date":"2022-04-06","close":4782.7749},{"date":"2022-04-07","close":4614.3018},{"date":"2022-04-08","close":4567.5034},{"date":"2022-04-11","close":4544.104},{"date":"2022-04-12","close":4497.3066},{"date":"2022-04-13","close":4590.9023},{"date":"2022-04-14","close":4581.543},{"date":"2022-04-15","close":4581.543},{"date":"2022-04-18","close":4572.1836},{"date":"2022-04-19","close":4633.021},{"date":"2022-04-20","close":4661.1001},{"date":"2022-04-21","close":4633.021},{"date":"2022-04-22","close":4576.8633},{"date":"2022-04-25","close":4431.7886},{"date":"2022-04-26","close":4431.7886},{"date":"2022-04-27","close":4338.1924},{"date":"2022-04-28","close":4258.6357},{"date":"2022-04-29","close":4267.9951},{"date":"2022-05-02","close":4370.9512},{"date":"2022-05-03","close":4333.5127},{"date":"2022-05-04","close":4333.5127},{"date":"2022-05-06","close":4291.394},{"date":"2022-05-09","close":4295.0},{"date":"2022-05-10","close":3935.7278},{"date":"2022-05-11","close":4001.2451},{"date":"2022-05-12","close":3865.5308},{"date":"2022-05-13","close":4408.3896},{"date":"2022-05-16","close":4445.8281},{"date":"2022-05-17","close":4394.3506},{"date":"2022-05-18","close":4366.2715},{"date":"2022-05-19","close":4305.4341},{"date":"2022-05-20","close":4225.877},{"date":"2022-05-23","close":4197.7974},{"date":"2022-05-24","close":4155.6787},{"date":"2022-05-25","close":4183.7583},{"date":"2022-05-26","close":4127.6006},{"date":"2022-05-27","close":4155.6787},{"date":"2022-05-30","close":4225.877},{"date":"2022-05-31","close":4296.0737},{"date":"2022-06-02","close":4291.394},{"date":"2022-06-03","close":4277.3545},{"date":"2022-06-07","close":4211.8374},{"date":"2022-06-08","close":4127.6006},{"date":"2022-06-09","close":4062.083},{"date":"2022-06-10","close":4001.2451},{"date":"2022-06-13","close":3743.8552},{"date":"2022-06-14","close":3580.0618},{"date":"2022-06-15","close":3430.3074},{"date":"2022-06-16","close":3486.4653},{"date":"2022-06-17","close":3472.4258},{"date":"2022-06-20","close":3322.6716},{"date":"2022-06-21","close":3322.6716},{"date":"2022-06-22","close":3079.321},{"date":"2022-06-23","close":2840.6504},{"date":"2022-06-24","close":3275.8733},{"date":"2022-06-27","close":3327.3516},{"date":"2022-06-28","close":3341.3909},{"date":"2022-06-29","close":3411.5879},{"date":"2022-06-30","close":3303.9524},{"date":"2022-07-01","close":3182.2769},{"date":"2022-07-04","close":3069.9612},{"date":"2022-07-05","close":3364.79},{"date":"2022-07-06","close":3332.0312},{"date":"2022-07-07","close":4328.8325},{"date":"2022-07-08","close":4165.0391},{"date":"2022-07-11","close":4225.877},{"date":"2022-07-12","close":4062.083},{"date":"2022-07-13","close":3991.8857},{"date":"2022-07-14","close":4183.7583},{"date":"2022-07-15","close":4104.2017},{"date":"2022-07-18","close":4249.2759},{"date":"2022-07-19","close":4413.0698},{"date":"2022-07-20","close":4352.2314},{"date":"2022-07-21","close":4399.0293},{"date":"2022-07-22","close":5185.2397},{"date":"2022-07-25","close":4932.5293},{"date":"2022-07-26","close":4932.5293},{"date":"2022-07-27","close":4960.6084},{"date":"2022-07-28","close":4913.8101},{"date":"2022-07-29","close":4792.1348},{"date":"2022-08-01","close":4829.5732},{"date":"2022-08-02","close":4857.6519},{"date":"2022-08-03","close":5494.1079},{"date":"2022-08-04","close":5166.52},{"date":"2022-08-05","close":5119.7222},{"date":"2022-08-08","close":5138.4414},{"date":"2022-08-09","close":5250.7568},{"date":"2022-08-10","close":5166.52},{"date":"2022-08-11","close":5175.8804},{"date":"2022-08-12","close":5185.2397},{"date":"2022-08-16","close":5297.5552},{"date":"2022-08-17","close":5232.0376},{"date":"2022-08-18","close":4941.8887},{"date":"2022-08-19","close":5316.2739},{"date":"2022-08-22","close":5260.1167},{"date":"2022-08-23","close":5026.1255},{"date":"2022-08-24","close":5091.6431},{"date":"2022-08-25","close":5512.8271},{"date":"2022-08-26","close":5456.6689},{"date":"2022-08-29","close":5428.5903},{"date":"2022-08-30","close":5456.6689},{"date":"2022-08-31","close":5437.9497},{"date":"2022-09-01","close":5447.3091},{"date":"2022-09-02","close":5709.3794},{"date":"2022-09-05","close":5381.792},{"date":"2022-09-06","close":5512.8271},{"date":"2022-09-07","close":5344.3535},{"date":"2022-09-08","close":5194.5996},{"date":"2022-09-13","close":5297.5552},{"date":"2022-09-14","close":5101.0029},{"date":"2022-09-15","close":5119.7222},{"date":"2022-09-16","close":4857.6519},{"date":"2022-09-19","close":4586.2222},{"date":"2022-09-20","close":4745.3369},{"date":"2022-09-21","close":4867.0117},{"date":"2022-09-22","close":5026.1255},{"date":"2022-09-23","close":4698.5381},{"date":"2022-09-26","close":4258.6357},{"date":"2022-09-27","close":4305.4341},{"date":"2022-09-28","close":3954.447},{"date":"2022-09-29","close":3977.8462},{"date":"2022-09-30","close":3888.9297},{"date":"2022-10-04","close":4113.561},{"date":"2022-10-05","close":4282.0347},{"date":"2022-10-06","close":4342.8726},{"date":"2022-10-07","close":4258.6357},{"date":"2022-10-11","close":3921.6882},{"date":"2022-10-12","close":4034.0042},{"date":"2022-10-13","close":3645.5791},{"date":"2022-10-14","close":3917.0088},{"date":"2022-10-17","close":3977.8462},{"date":"2022-10-18","close":4193.1177},{"date":"2022-10-19","close":4118.2407},{"date":"2022-10-20","close":4076.1223},{"date":"2022-10-21","close":3931.0481},{"date":"2022-10-24","close":4118.2407},{"date":"2022-10-25","close":4118.2407},{"date":"2022-10-26","close":4005.9253},{"date":"2022-10-27","close":4146.3203},{"date":"2022-10-28","close":4174.3984},{"date":"2022-10-31","close":4193.1177},{"date":"2022-11-01","close":4253.9556},{"date":"2022-11-02","close":4319.4727},{"date":"2022-11-03","close":4347.5518},{"date":"2022-11-04","close":4361.5913},{"date":"2022-11-07","close":4408.3896},{"date":"2022-11-08","close":4366.2715},{"date":"2022-11-09","close":4370.9512},{"date":"2022-11-10","close":4310.1133},{"date":"2022-11-11","close":4431.7886},{"date":"2022-11-14","close":4544.104},{"date":"2022-11-15","close":4576.8633},{"date":"2022-11-16","close":4539.4248},{"date":"2022-11-17","close":4413.0698},{"date":"2022-11-18","close":4305.4341},{"date":"2022-11-21","close":4118.2407},{"date":"2022-11-22","close":4034.0042},{"date":"2022-11-23","close":4282.0347},{"date":"2022-11-24","close":4969.9678},{"date":"2022-11-25","close":4960.6084},{"date":"2022-11-28","close":4820.2134},{"date":"2022-11-29","close":4979.3271},{"date":"2022-11-30","close":4876.3716},{"date":"2022-12-01","close":5129.0815},{"date":"2022-12-02","close":4932.5293},{"date":"2022-12-05","close":4792.1348},{"date":"2022-12-06","close":4698.5381},{"date":"2022-12-07","close":4735.9766},{"date":"2022-12-08","close":4544.104},{"date":"2022-12-09","close":4651.7402},{"date":"2022-12-12","close":4628.3408},{"date":"2022-12-13","close":4586.2222},{"date":"2022-12-14","close":4726.6177},{"date":"2022-12-15","close":4661.1001},{"date":"2022-12-16","close":4661.1001},{"date":"2022-12-19","close":4707.8984},{"date":"2022-12-20","close":4483.2666},{"date":"2022-12-21","close":4441.1479},{"date":"2022-12-22","close":4586.2222},{"date":"2022-12-23","close":4333.5127},{"date":"2022-12-26","close":4211.8374},{"date":"2022-12-27","close":4211.8374},{"date":"2022-12-28","close":4226.0181},{"date":"2022-12-29","close":4032.208},{"date":"2023-01-02","close":3947.1201},{"date":"2023-01-03","close":4065.2971},{"date":"2023-01-04","close":4174.02},{"date":"2023-01-05","close":4098.3872},{"date":"2023-01-06","close":4122.0225},{"date":"2023-01-09","close":4268.5625},{"date":"2023-01-10","close":4254.3809},{"date":"2023-01-11","close":4396.1934},{"date":"2023-01-12","close":4443.4644},{"date":"2023-01-13","close":4396.1934},{"date":"2023-01-16","close":4396.1934},{"date":"2023-01-17","close":4353.6499},{"date":"2023-01-18","close":4296.9248},{"date":"2023-01-19","close":4216.564},{"date":"2023-01-20","close":4353.6499},{"date":"2023-01-25","close":4434.0107},{"date":"2023-01-26","close":4528.5522},{"date":"2023-01-27","close":4509.6436},{"date":"2023-01-30","close":4552.1875},{"date":"2023-01-31","close":4528.5522},{"date":"2023-02-01","close":4514.3711},{"date":"2023-02-02","close":4561.6416},{"date":"2023-02-03","close":4575.8232},{"date":"2023-02-06","close":4523.8252},{"date":"2023-02-07","close":4519.0981},{"date":"2023-02-08","close":4556.9146},{"date":"2023-02-09","close":4585.2773},{"date":"2023-02-10","close":4400.9209},{"date":"2023-02-13","close":4358.377},{"date":"2023-02-14","close":4367.8311},{"date":"2023-02-15","close":4273.2896},{"date":"2023-02-16","close":4556.9146},{"date":"2023-02-17","close":4476.5542},{"date":"2023-02-20","close":4538.0063},{"date":"2023-02-21","close":4575.8232},{"date":"2023-02-22","close":4599.4585},{"date":"2023-02-23","close":4561.6416},{"date":"2023-02-24","close":4632.5479},{"date":"2023-02-27","close":4594.7319},{"date":"2023-02-28","close":4897.2651},{"date":"2023-03-02","close":4755.4526},{"date":"2023-03-03","close":4755.4526},{"date":"2023-03-06","close":4727.0903},{"date":"2023-03-07","close":4604.1855},{"date":"2023-03-08","close":4642.0024},{"date":"2023-03-09","close":4627.8213},{"date":"2023-03-10","close":4462.373},{"date":"2023-03-13","close":4386.7397},{"date":"2023-03-14","close":4079.4785},{"date":"2023-03-15","close":4221.2915},{"date":"2023-03-16","close":4088.9326},{"date":"2023-03-17","close":4235.4727},{"date":"2023-03-20","close":4263.835},{"date":"2023-03-21","close":4084.2058},{"date":"2023-03-22","close":4079.4785},{"date":"2023-03-23","close":3975.4827},{"date":"2023-03-24","close":4022.7537},{"date":"2023-03-27","close":4296.9248},{"date":"2023-03-28","close":4273.2896},{"date":"2023-03-29","close":4292.1978},{"date":"2023-03-30","close":4382.0127},{"date":"2023-03-31","close":4296.9248},{"date":"2023-04-03","close":4287.4702},{"date":"2023-04-04","close":4292.1978},{"date":"2023-04-05","close":4363.104},{"date":"2023-04-06","close":4169.2935},{"date":"2023-04-07","close":4155.1118},{"date":"2023-04-10","close":4103.1138},{"date":"2023-04-11","close":4278.0166},{"date":"2023-04-12","close":4415.1021},{"date":"2023-04-13","close":4438.7378},{"date":"2023-04-14","close":4334.7412},{"date":"2023-04-17","close":4419.8286},{"date":"2023-04-18","close":4405.6479},{"date":"2023-04-19","close":4353.6499},{"date":"2023-04-20","close":4339.4688},{"date":"2023-04-21","close":4235.4727},{"date":"2023-04-24","close":4188.2021},{"date":"2023-04-25","close":4093.6599},{"date":"2023-04-26","close":4065.2971},{"date":"2023-04-27","close":4126.7495},{"date":"2023-04-28","close":4008.5725},{"date":"2023-05-02","close":4060.5703},{"date":"2023-05-03","close":4150.3848},{"date":"2023-05-04","close":4140.9312},{"date":"2023-05-08","close":4159.8394},{"date":"2023-05-09","close":4452.9189},{"date":"2023-05-10","close":4254.3809},{"date":"2023-05-11","close":4315.833},{"date":"2023-05-12","close":4377.2852},{"date":"2023-05-15","close":4296.9248},{"date":"2023-05-16","close":4230.7456},{"date":"2023-05-17","close":4344.1958},{"date":"2023-05-18","close":4367.8311},{"date":"2023-05-19","close":4344.1958},{"date":"2023-05-22","close":4386.7397},{"date":"2023-05-23","close":4344.1958},{"date":"2023-05-24","close":4339.4688},{"date":"2023-05-25","close":4240.1997},{"date":"2023-05-26","close":4164.5664},{"date":"2023-05-30","close":4320.5605},{"date":"2023-05-31","close":4301.6523},{"date":"2023-06-01","close":4226.0181},{"date":"2023-06-02","close":4263.835},{"date":"2023-06-05","close":4273.2896},{"date":"2023-06-07","close":4490.7354},{"date":"2023-06-08","close":4348.9229},{"date":"2023-06-09","close":4334.7412},{"date":"2023-06-12","close":4348.9229},{"date":"2023-06-13","close":4325.2876},{"date":"2023-06-14","close":4259.1079},{"date":"2023-06-15","close":4178.7476},{"date":"2023-06-16","close":4301.6523},{"date":"2023-06-19","close":4405.6479},{"date":"2023-06-20","close":4410.375},{"date":"2023-06-21","close":4538.0063},{"date":"2023-06-22","close":4457.646},{"date":"2023-06-23","close":4547.4609},{"date":"2023-06-26","close":4514.3711},{"date":"2023-06-27","close":4556.9146},{"date":"2023-06-28","close":4665.6377},{"date":"2023-06-29","close":4509.6436},{"date":"2023-06-30","close":4556.9146},{"date":"2023-07-03","close":4599.4585},{"date":"2023-07-04","close":4533.2793},{"date":"2023-07-05","close":4585.2773},{"date":"2023-07-06","close":4651.4565},{"date":"2023-07-07","close":4642.0024},{"date":"2023-07-10","close":4542.7334},{"date":"2023-07-11","close":4585.2773},{"date":"2023-07-12","close":4528.5522},{"date":"2023-07-13","close":4528.5522},{"date":"2023-07-14","close":4415.1021},{"date":"2023-07-17","close":4481.2812},{"date":"2023-07-18","close":4372.5581},{"date":"2023-07-19","close":4348.9229},{"date":"2023-07-20","close":4249.6543},{"date":"2023-07-21","close":4197.6558},{"date":"2023-07-24","close":4027.481},{"date":"2023-07-25","close":3932.9387},{"date":"2023-07-26","close":3578.4072},{"date":"2023-07-27","close":3866.7595},{"date":"2023-07-28","close":3847.8513},{"date":"2023-07-31","close":3866.7595},{"date":"2023-08-01","close":3961.3013},{"date":"2023-08-02","close":3852.5784},{"date":"2023-08-03","close":3767.4907},{"date":"2023-08-04","close":3852.5784},{"date":"2023-08-07","close":3781.6721},{"date":"2023-08-08","close":3677.6758},{"date":"2023-08-09","close":3791.126},{"date":"2023-08-10","close":3828.9429},{"date":"2023-08-11","close":3753.3096},{"date":"2023-08-14","close":3696.5845},{"date":"2023-08-16","close":3502.7737},{"date":"2023-08-17","close":3384.5964},{"date":"2023-08-18","close":3464.957},{"date":"2023-08-21","close":3431.8672},{"date":"2023-08-22","close":3559.4988},{"date":"2023-08-23","close":3554.7715},{"date":"2023-08-24","close":3540.5903},{"date":"2023-08-25","close":3668.2217},{"date":"2023-08-28","close":3677.6758},{"date":"2023-08-29","close":3654.0408},{"date":"2023-08-30","close":3734.4009},{"date":"2023-08-31","close":3663.4946},{"date":"2023-09-01","close":3602.0425},{"date":"2023-09-04","close":3602.0425},{"date":"2023-09-05","close":3639.8594},{"date":"2023-09-06","close":3649.3135},{"date":"2023-09-07","close":3654.0408},{"date":"2023-09-08","close":3620.9507},{"date":"2023-09-11","close":3606.7695},{"date":"2023-09-12","close":3658.7678},{"date":"2023-09-13","close":3729.6738},{"date":"2023-09-14","close":3724.947},{"date":"2023-09-15","close":3715.4927},{"date":"2023-09-18","close":3668.2217},{"date":"2023-09-19","close":3573.6802},{"date":"2023-09-20","close":3573.6802},{"date":"2023-09-21","close":3568.9529},{"date":"2023-09-22","close":3521.6821},{"date":"2023-09-25","close":3427.1404},{"date":"2023-09-26","close":3375.1423},{"date":"2023-09-27","close":3412.959},{"date":"2023-10-04","close":3323.1443},{"date":"2023-10-05","close":3190.7859},{"date":"2023-10-06","close":3261.6921},{"date":"2023-10-10","close":3209.6941},{"date":"2023-10-11","close":3228.6023},{"date":"2023-10-12","close":3266.4194},{"date":"2023-10-13","close":3242.7837},{"date":"2023-10-16","close":3247.511},{"date":"2023-10-17","close":3308.9629},{"date":"2023-10-18","close":3308.9629},{"date":"2023-10-19","close":3195.5129},{"date":"2023-10-20","close":3157.696},{"date":"2023-10-23","close":3204.967},{"date":"2023-10-24","close":3181.3315},{"date":"2023-10-25","close":3152.969},{"date":"2023-10-26","close":3082.0625},{"date":"2023-10-27","close":3167.1504},{"date":"2023-10-30","close":3162.4231},{"date":"2023-10-31","close":3025.3374},{"date":"2023-11-01","close":3100.9709},{"date":"2023-11-02","close":3091.5166},{"date":"2023-11-03","close":3143.5149},{"date":"2023-11-06","close":3200.24},{"date":"2023-11-07","close":3181.3315},{"date":"2023-11-08","close":3195.5129},{"date":"2023-11-09","close":3176.6045},{"date":"2023-11-10","close":3186.0586},{"date":"2023-11-13","close":3105.698},{"date":"2023-11-14","close":3190.7859},{"date":"2023-11-15","close":3233.3296},{"date":"2023-11-16","close":3214.4209},{"date":"2023-11-17","close":3247.511},{"date":"2023-11-20","close":3266.4194},{"date":"2023-11-21","close":3299.5088},{"date":"2023-11-22","close":3171.8774},{"date":"2023-11-23","close":3389.3235},{"date":"2023-11-24","close":3313.6902},{"date":"2023-11-27","close":3304.2358},{"date":"2023-11-28","close":3252.238},{"date":"2023-11-29","close":3285.3274},{"date":"2023-11-30","close":3308.9629},{"date":"2023-12-01","close":3275.8733},{"date":"2023-12-04","close":3299.5088},{"date":"2023-12-05","close":3290.0547},{"date":"2023-12-06","close":3308.9629},{"date":"2023-12-07","close":3308.9629},{"date":"2023-12-08","close":3356.2339},{"date":"2023-12-11","close":3360.9609},{"date":"2023-12-12","close":3394.0508},{"date":"2023-12-13","close":3290.0547},{"date":"2023-12-14","close":3332.5986},{"date":"2023-12-15","close":3365.688},{"date":"2023-12-18","close":3337.3254},{"date":"2023-12-19","close":3294.7815},{"date":"2023-12-20","close":3304.2358},{"date":"2023-12-21","close":3304.2358},{"date":"2023-12-22","close":3308.9629},{"date":"2023-12-26","close":3280.6003},{"date":"2023-12-27","close":3309.3777},{"date":"2023-12-28","close":3366.9321},{"date":"2024-01-02","close":3347.7473},{"date":"2024-01-03","close":3333.3586},{"date":"2024-01-04","close":3280.6006},{"date":"2024-01-05","close":3309.3777},{"date":"2024-01-08","close":3294.9893},{"date":"2024-01-09","close":3318.97},{"date":"2024-01-10","close":3290.1929},{"date":"2024-01-11","close":3266.2119},{"date":"2024-01-12","close":3247.0271},{"date":"2024-01-15","close":3227.8423},{"date":"2024-01-16","close":3223.0461},{"date":"2024-01-17","close":3146.3069},{"date":"2024-01-18","close":3189.4729},{"date":"2024-01-19","close":3213.4539},{"date":"2024-01-22","close":3189.4729},{"date":"2024-01-23","close":3165.4917},{"date":"2024-01-24","close":3131.9185},{"date":"2024-01-25","close":3103.1411},{"date":"2024-01-26","close":3194.2688},{"date":"2024-01-29","close":3232.6384},{"date":"2024-01-30","close":3208.6575},{"date":"2024-01-31","close":3170.2878},{"date":"2024-02-01","close":3189.4729},{"date":"2024-02-02","close":3280.6006},{"date":"2024-02-05","close":3261.4155},{"date":"2024-02-06","close":3242.231},{"date":"2024-02-07","close":3299.7854},{"date":"2024-02-08","close":3328.5625},{"date":"2024-02-13","close":3309.3777},{"date":"2024-02-14","close":3352.5435},{"date":"2024-02-15","close":3347.7473},{"date":"2024-02-16","close":4364.542},{"date":"2024-02-19","close":4719.4604},{"date":"2024-02-20","close":4762.626},{"date":"2024-02-21","close":4407.7075},{"date":"2024-02-22","close":4033.6038},{"date":"2024-02-23","close":4124.7314},{"date":"2024-02-26","close":4019.2151},{"date":"2024-02-27","close":3947.2725},{"date":"2024-02-28","close":3918.4951},{"date":"2024-02-29","close":4038.4001},{"date":"2024-03-04","close":4071.9734},{"date":"2024-03-05","close":4095.9543},{"date":"2024-03-06","close":4134.3242},{"date":"2024-03-07","close":4033.6038},{"date":"2024-03-08","close":3932.8838},{"date":"2024-03-11","close":3673.8887},{"date":"2024-03-12","close":3649.908},{"date":"2024-03-13","close":3760.2205},{"date":"2024-03-14","close":3750.6282},{"date":"2024-03-15","close":3707.4624},{"date":"2024-03-18","close":3683.4814},{"date":"2024-03-19","close":3625.927},{"date":"2024-03-20","close":3611.5383},{"date":"2024-03-21","close":3784.2014},{"date":"2024-03-22","close":3741.0359},{"date":"2024-03-25","close":3664.2964},{"date":"2024-03-26","close":3616.3345},{"date":"2024-03-27","close":3592.3535},{"date":"2024-03-28","close":3539.5952},{"date":"2024-03-29","close":3788.9976},{"date":"2024-04-01","close":4191.8784},{"date":"2024-04-02","close":3894.5139},{"date":"2024-04-03","close":3697.8699},{"date":"2024-04-04","close":3741.0359},{"date":"2024-04-05","close":3659.5002},{"date":"2024-04-08","close":3621.1306},{"date":"2024-04-09","close":3621.1306},{"date":"2024-04-11","close":3630.7231},{"date":"2024-04-12","close":3669.0928},{"date":"2024-04-15","close":3553.9839},{"date":"2024-04-16","close":3467.6521},{"date":"2024-04-17","close":3501.2258},{"date":"2024-04-18","close":3558.7803},{"date":"2024-04-19","close":3424.4866},{"date":"2024-04-22","close":3510.8181},{"date":"2024-04-23","close":3462.8562},{"date":"2024-04-24","close":3549.1875},{"date":"2024-04-25","close":3625.927},{"date":"2024-04-26","close":3549.1875},{"date":"2024-04-29","close":3563.5762},{"date":"2024-04-30","close":3544.3916},{"date":"2024-05-02","close":3635.5193},{"date":"2024-05-03","close":3577.9648},{"date":"2024-05-07","close":3654.7041},{"date":"2024-05-08","close":3678.6851},{"date":"2024-05-09","close":3645.1118},{"date":"2024-05-10","close":3630.7231},{"date":"2024-05-13","close":3520.4106},{"date":"2024-05-14","close":3549.1875},{"date":"2024-05-16","close":3577.9648},{"date":"2024-05-17","close":3462.8562},{"date":"2024-05-20","close":3467.6521},{"date":"2024-05-21","close":3525.2065},{"date":"2024-05-22","close":3515.6143},{"date":"2024-05-23","close":3472.4485},{"date":"2024-05-24","close":3434.0789},{"date":"2024-05-27","close":3453.2637},{"date":"2024-05-28","close":3530.0029},{"date":"2024-05-29","close":3477.2449},{"date":"2024-05-30","close":3424.4866},{"date":"2024-05-31","close":3424.4866},{"date":"2024-06-03","close":3472.4485},{"date":"2024-06-04","close":3414.894},{"date":"2024-06-05","close":3462.8562},{"date":"2024-06-07","close":3477.2449},{"date":"2024-06-10","close":3453.2637},{"date":"2024-06-11","close":3438.875},{"date":"2024-06-12","close":3520.4106},{"date":"2024-06-13","close":3539.5952},{"date":"2024-06-14","close":3506.022},{"date":"2024-06-17","close":3563.5762},{"date":"2024-06-18","close":3568.3726},{"date":"2024-06-19","close":3582.761},{"date":"2024-06-20","close":3563.5762},{"date":"2024-06-21","close":3568.3726},{"date":"2024-06-24","close":3477.2449},{"date":"2024-06-25","close":3453.2637},{"date":"2024-06-26","close":3597.1497},{"date":"2024-06-27","close":3501.2258},{"date":"2024-06-28","close":3501.2258},{"date":"2024-07-01","close":3549.1875},{"date":"2024-07-02","close":3506.022},{"date":"2024-07-03","close":3616.3345},{"date":"2024-07-04","close":3731.4431},{"date":"2024-07-05","close":3678.6851},{"date":"2024-07-08","close":3721.8508},{"date":"2024-07-09","close":3726.6472},{"date":"2024-07-10","close":3697.8699},{"date":"2024-07-11","close":3702.666},{"date":"2024-07-12","close":3649.908},{"date":"2024-07-15","close":3654.7041},{"date":"2024-07-16","close":3645.1118},{"date":"2024-07-17","close":3611.5383},{"date":"2024-07-18","close":3506.022},{"date":"2024-07-19","close":3515.6143},{"date":"2024-07-22","close":3414.894},{"date":"2024-07-23","close":3352.5435},{"date":"2024-07-24","close":3357.3396},{"date":"2024-07-25","close":3323.7664},{"date":"2024-07-26","close":3328.5625},{"date":"2024-07-29","close":3338.155},{"date":"2024-07-30","close":3290.1929},{"date":"2024-07-31","close":3299.7854},{"date":"2024-08-01","close":3338.155},{"date":"2024-08-02","close":3251.8232},{"date":"2024-08-05","close":2800.9807},{"date":"2024-08-06","close":2959.2551},{"date":"2024-08-07","close":3021.6057},{"date":"2024-08-08","close":2992.8286},{"date":"2024-08-09","close":3069.5676},{"date":"2024-08-12","close":3131.9185},{"date":"2024-08-13","close":3112.7334},{"date":"2024-08-14","close":3117.5298},{"date":"2024-08-16","close":3146.3069},{"date":"2024-08-19","close":3131.9185},{"date":"2024-08-20","close":3131.9185},{"date":"2024-08-21","close":3131.9185},{"date":"2024-08-22","close":3093.5488},{"date":"2024-08-23","close":3069.5676},{"date":"2024-08-26","close":3035.9944},{"date":"2024-08-27","close":3021.6057},{"date":"2024-08-28","close":3021.6057},{"date":"2024-08-29","close":2973.6438},{"date":"2024-08-30","close":3002.4209},{"date":"2024-09-02","close":3002.4209},{"date":"2024-09-03","close":3040.7905},{"date":"2024-09-04","close":2944.8665},{"date":"2024-09-05","close":2858.5352},{"date":"2024-09-06","close":2810.573},{"date":"2024-09-09","close":2844.1465},{"date":"2024-09-10","close":2834.554},{"date":"2024-09-11","close":2820.1653},{"date":"2024-09-12","close":2896.9045},{"date":"2024-09-13","close":2925.6819},{"date":"2024-09-19","close":3002.4209},{"date":"2024-09-20","close":3026.4019},{"date":"2024-09-23","close":3021.6057},{"date":"2024-09-24","close":3021.6057},{"date":"2024-09-25","close":3016.8096},{"date":"2024-09-26","close":3040.7905},{"date":"2024-09-27","close":3050.3831},{"date":"2024-09-30","close":2944.8665},{"date":"2024-10-02","close":2944.8665},{"date":"2024-10-04","close":2988.0322},{"date":"2024-10-07","close":3012.0132},{"date":"2024-10-08","close":3012.0132},{"date":"2024-10-10","close":3007.2173},{"date":"2024-10-11","close":3007.2173},{"date":"2024-10-14","close":3012.0132},{"date":"2024-10-15","close":3007.2173},{"date":"2024-10-16","close":2983.2363},{"date":"2024-10-17","close":2964.0513},{"date":"2024-10-18","close":2944.8665},{"date":"2024-10-21","close":2940.0703},{"date":"2024-10-22","close":2901.7007},{"date":"2024-10-23","close":2901.7007},{"date":"2024-10-24","close":2877.7197},{"date":"2024-10-25","close":2872.9236},{"date":"2024-10-28","close":2892.1084},{"date":"2024-10-29","close":2887.3123},{"date":"2024-10-30","close":2925.6819},{"date":"2024-10-31","close":2824.9617},{"date":"2024-11-01","close":2820.1653},{"date":"2024-11-04","close":2834.554},{"date":"2024-11-05","close":2810.573},{"date":"2024-11-06","close":2781.7957},{"date":"2024-11-07","close":2776.9998},{"date":"2024-11-08","close":2829.7578},{"date":"2024-11-11","close":2772.2034},{"date":"2024-11-12","close":2637.9099},{"date":"2024-11-13","close":2556.3745},{"date":"2024-11-14","close":2489.2275},{"date":"2024-11-15","close":2494.0237},{"date":"2024-11-18","close":2522.801},{"date":"2024-11-19","close":2532.3933},{"date":"2024-11-20","close":2527.5972},{"date":"2024-11-21","close":2484.4314},{"date":"2024-11-22","close":2431.6733},{"date":"2024-11-25","close":2513.2087},{"date":"2024-11-26","close":2532.3933},{"date":"2024-11-27","close":2513.2087},{"date":"2024-11-28","close":2494.0237},{"date":"2024-11-29","close":2455.6543},{"date":"2024-12-02","close":2369.3225},{"date":"2024-12-03","close":2369.3225},{"date":"2024-12-04","close":2340.5454},{"date":"2024-12-05","close":2297.3796},{"date":"2024-12-06","close":2172.6782},{"date":"2024-12-09","close":2038.3848},{"date":"2024-12-10","close":2191.8633},{"date":"2024-12-11","close":2254.2136},{"date":"2024-12-12","close":2302.1758},{"date":"2024-12-13","close":2321.3606},{"date":"2024-12-16","close":2335.7493},{"date":"2024-12-17","close":2273.3987},{"date":"2024-12-18","close":2330.9531},{"date":"2024-12-19","close":2326.1567},{"date":"2024-12-20","close":2306.9722},{"date":"2024-12-23","close":2306.9722},{"date":"2024-12-24","close":2316.5645},{"date":"2024-12-26","close":2316.5645},{"date":"2024-12-27","close":2355.8281},{"date":"2024-12-30","close":2355.8281},{"date":"2025-01-02","close":2346.0122},{"date":"2025-01-03","close":2355.8281},{"date":"2025-01-06","close":2360.7363},{"date":"2025-01-07","close":2409.8159},{"date":"2025-01-08","close":2404.908},{"date":"2025-01-09","close":2355.8281},{"date":"2025-01-10","close":2400.0},{"date":"2025-01-13","close":2321.4724},{"date":"2025-01-14","close":2375.4602},{"date":"2025-01-15","close":2375.4602},{"date":"2025-01-16","close":2390.1841},{"date":"2025-01-17","close":2409.8159},{"date":"2025-01-20","close":2390.1841},{"date":"2025-01-21","close":2414.7239},{"date":"2025-01-22","close":2434.356},{"date":"2025-01-23","close":2414.7239},{"date":"2025-01-24","close":2424.5398},{"date":"2025-01-31","close":2370.5522},{"date":"2025-02-03","close":2316.5645},{"date":"2025-02-04","close":2385.2761},{"date":"2025-02-05","close":2429.4478},{"date":"2025-02-06","close":2409.8159},{"date":"2025-02-07","close":2409.8159},{"date":"2025-02-10","close":2400.0},{"date":"2025-02-11","close":2404.908},{"date":"2025-02-12","close":2414.7239},{"date":"2025-02-13","close":2395.092},{"date":"2025-02-14","close":2404.908},{"date":"2025-02-17","close":2414.7239},{"date":"2025-02-18","close":2424.5398},{"date":"2025-02-19","close":2434.356},{"date":"2025-02-20","close":2434.356},{"date":"2025-02-21","close":2444.1719},{"date":"2025-02-24","close":2419.6318},{"date":"2025-02-25","close":2429.4478},{"date":"2025-02-26","close":2429.4478},{"date":"2025-02-27","close":2439.2639},{"date":"2025-02-28","close":2414.7239},{"date":"2025-03-04","close":2385.2761},{"date":"2025-03-05","close":2434.356},{"date":"2025-03-06","close":2439.2639},{"date":"2025-03-07","close":2449.0798},{"date":"2025-03-10","close":2434.356},{"date":"2025-03-11","close":2414.7239},{"date":"2025-03-12","close":2424.5398},{"date":"2025-03-13","close":2414.7239},{"date":"2025-03-14","close":2409.8159},{"date":"2025-03-17","close":2380.3682},{"date":"2025-03-18","close":2350.9202},{"date":"2025-03-19","close":2395.092},{"date":"2025-03-20","close":2395.092},{"date":"2025-03-21","close":2355.8281},{"date":"2025-03-24","close":2360.7363},{"date":"2025-03-25","close":2341.1042},{"date":"2025-03-26","close":2355.8281},{"date":"2025-03-27","close":2360.7363},{"date":"2025-03-28","close":2277.3005},{"date":"2025-03-31","close":2208.5889},{"date":"2025-04-01","close":2311.6565},{"date":"2025-04-02","close":2228.2209},{"date":"2025-04-03","close":2272.3926},{"date":"2025-04-04","close":2282.2085},{"date":"2025-04-07","close":2179.1411},{"date":"2025-04-08","close":2184.0491},{"date":"2025-04-09","close":2159.5093},{"date":"2025-04-10","close":2262.5767},{"date":"2025-04-11","close":2228.2209},{"date":"2025-04-14","close":2272.3926},{"date":"2025-04-15","close":2287.1167},{"date":"2025-04-16","close":2282.2085},{"date":"2025-04-17","close":2306.7485},{"date":"2025-04-18","close":2326.3804},{"date":"2025-04-21","close":2346.0122},{"date":"2025-04-22","close":2350.9202},{"date":"2025-04-23","close":2385.2761},{"date":"2025-04-24","close":2414.7239},{"date":"2025-04-25","close":2400.0},{"date":"2025-04-28","close":2350.9202},{"date":"2025-04-29","close":2365.6443},{"date":"2025-04-30","close":2365.6443},{"date":"2025-05-02","close":2346.0122},{"date":"2025-05-07","close":2316.5645},{"date":"2025-05-08","close":2341.1042},{"date":"2025-05-09","close":2385.2761},{"date":"2025-05-12","close":2404.908},{"date":"2025-05-13","close":2424.5398},{"date":"2025-05-14","close":2463.8037},{"date":"2025-05-15","close":2444.1719},{"date":"2025-05-16","close":2429.4478},{"date":"2025-05-19","close":2404.908},{"date":"2025-05-20","close":2449.0798},{"date":"2025-05-21","close":2444.1719},{"date":"2025-05-22","close":2414.7239},{"date":"2025-05-23","close":2414.7239},{"date":"2025-05-26","close":2453.9878},{"date":"2025-05-27","close":2429.4478},{"date":"2025-05-28","close":2409.8159},{"date":"2025-05-29","close":2576.6873},{"date":"2025-05-30","close":2571.7791},{"date":"2025-06-02","close":2507.9756},{"date":"2025-06-04","close":2586.5032},{"date":"2025-06-05","close":3361.9631},{"date":"2025-06-09","close":3612.27},{"date":"2025-06-10","close":3573.0061},{"date":"2025-06-11","close":3440.4907},{"date":"2025-06-12","close":3406.135},{"date":"2025-06-13","close":3185.2761},{"date":"2025-06-16","close":3622.0859},{"date":"2025-06-17","close":3504.2944},{"date":"2025-06-18","close":3543.5583},{"date":"2025-06-19","close":3514.1104},{"date":"2025-06-20","close":3597.5461},{"date":"2025-06-23","close":3582.822},{"date":"2025-06-24","close":3573.0061},{"date":"2025-06-25","close":3636.8098},{"date":"2025-06-26","close":3597.5461},{"date":"2025-06-27","close":3798.7729},{"date":"2025-06-30","close":3700.6135},{"date":"2025-07-01","close":4004.908},{"date":"2025-07-02","close":3867.4846},{"date":"2025-07-03","close":3730.0613},{"date":"2025-07-04","close":3479.7546},{"date":"2025-07-07","close":3474.8467},{"date":"2025-07-08","close":3499.3865},{"date":"2025-07-09","close":3612.27},{"date":"2025-07-10","close":3582.822},{"date":"2025-07-11","close":3435.5828},{"date":"2025-07-14","close":3617.178},{"date":"2025-07-15","close":3612.27},{"date":"2025-07-16","close":3494.4785},{"date":"2025-07-17","close":3528.8345},{"date":"2025-07-18","close":3430.6748},{"date":"2025-07-21","close":3401.2271},{"date":"2025-07-22","close":3303.0676},{"date":"2025-07-23","close":3288.3435},{"date":"2025-07-24","close":3229.4478},{"date":"2025-07-25","close":3298.1594},{"date":"2025-07-28","close":3239.2639},{"date":"2025-07-29","close":3249.0798},{"date":"2025-07-30","close":3229.4478},{"date":"2025-07-31","close":3239.2639},{"date":"2025-08-01","close":3096.9326},{"date":"2025-08-04","close":3273.6196},{"date":"2025-08-05","close":3239.2639},{"date":"2025-08-06","close":3244.1719},{"date":"2025-08-07","close":3244.1719},{"date":"2025-08-08","close":3214.7239},{"date":"2025-08-11","close":3195.092},{"date":"2025-08-12","close":3185.2761},{"date":"2025-08-13","close":3180.3682},{"date":"2025-08-14","close":3150.9202},{"date":"2025-08-18","close":3077.3005},{"date":"2025-08-19","close":3170.5522},{"date":"2025-08-20","close":3072.3926},{"date":"2025-08-21","close":3150.9202},{"date":"2025-08-22","close":3258.8958},{"date":"2025-08-25","close":3234.356},{"date":"2025-08-26","close":3249.0798},{"date":"2025-08-27","close":3121.4724},{"date":"2025-08-28","close":3214.7239},{"date":"2025-08-29","close":3224.5398},{"date":"2025-09-01","close":3131.2883},{"date":"2025-09-02","close":3278.5276},{"date":"2025-09-03","close":3195.092},{"date":"2025-09-04","close":3175.4602},{"date":"2025-09-05","close":3204.908},{"date":"2025-09-08","close":3209.8159},{"date":"2025-09-09","close":3239.2639},{"date":"2025-09-10","close":3244.1719},{"date":"2025-09-11","close":3224.5398},{"date":"2025-09-12","close":3224.5398},{"date":"2025-09-15","close":3258.8958},{"date":"2025-09-16","close":3249.0798},{"date":"2025-09-17","close":3175.4602},{"date":"2025-09-18","close":3136.1963},{"date":"2025-09-19","close":3215.0},{"date":"2025-09-22","close":3028.2209},{"date":"2025-09-23","close":3047.8528},{"date":"2025-09-24","close":3042.9448},{"date":"2025-09-25","close":3033.1289},{"date":"2025-09-26","close":2939.8774},{"date":"2025-09-29","close":3239.2639},{"date":"2025-09-30","close":3131.2883},{"date":"2025-10-01","close":3307.9756},{"date":"2025-10-02","close":3288.3435},{"date":"2025-10-10","close":3455.2148},{"date":"2025-10-13","close":3440.4907},{"date":"2025-10-14","close":3312.8835},{"date":"2025-10-15","close":3528.8345},{"date":"2025-10-16","close":3445.3987},{"date":"2025-10-17","close":3435.5828},{"date":"2025-10-20","close":3322.6995},{"date":"2025-10-21","close":3396.3191},{"date":"2025-10-22","close":4412.27},{"date":"2025-10-23","close":3926.3804},{"date":"2025-10-24","close":3916.5645},{"date":"2025-10-27","close":3774.2332},{"date":"2025-10-28","close":3739.8774},{"date":"2025-10-29","close":3661.3496},{"date":"2025-10-30","close":3563.1902},{"date":"2025-10-31","close":3631.9019},{"date":"2025-11-03","close":3509.2024},{"date":"2025-11-04","close":3543.5583},{"date":"2025-11-05","close":3523.9265},{"date":"2025-11-06","close":3484.6626},{"date":"2025-11-07","close":3489.5706},{"date":"2025-11-10","close":3553.3743},{"date":"2025-11-11","close":3577.9141},{"date":"2025-11-12","close":3646.6257},{"date":"2025-11-13","close":3573.0061},{"date":"2025-11-14","close":3509.2024},{"date":"2025-11-17","close":3577.9141},{"date":"2025-11-18","close":3381.5952},{"date":"2025-11-19","close":3327.6074},{"date":"2025-11-20","close":3406.135},{"date":"2025-11-21","close":3244.1719},{"date":"2025-11-24","close":3293.2515},{"date":"2025-11-25","close":3214.7239},{"date":"2025-11-26","close":3317.7915},{"date":"2025-11-27","close":3268.7117},{"date":"2025-11-28","close":3342.3313},{"date":"2025-12-01","close":3307.9756},{"date":"2025-12-02","close":3371.7791},{"date":"2025-12-03","close":3465.0308},{"date":"2025-12-04","close":3420.8589},{"date":"2025-12-05","close":3484.6626},{"date":"2025-12-08","close":3430.6748},{"date":"2025-12-09","close":3411.043},{"date":"2025-12-10","close":3352.1472},{"date":"2025-12-11","close":3371.7791},{"date":"2025-12-12","close":3465.0308},{"date":"2025-12-15","close":3460.1228},{"date":"2025-12-16","close":3352.1472},{"date":"2025-12-17","close":3317.7915},{"date":"2025-12-18","close":3283.4355},{"date":"2025-12-19","close":3347.2393},{"date":"2025-12-22","close":3371.7791},{"date":"2025-12-23","close":3219.6318},{"date":"2025-12-24","close":3253.9878},{"date":"2025-12-26","close":3200.0},{"date":"2025-12-29","close":3255.0},{"date":"2025-12-30","close":3205.0},{"date":"2026-01-02","close":3220.0},{"date":"2026-01-05","close":3235.0},{"date":"2026-01-06","close":3210.0},{"date":"2026-01-07","close":3120.0},{"date":"2026-01-08","close":3040.0},{"date":"2026-01-09","close":3190.0},{"date":"2026-01-12","close":3155.0},{"date":"2026-01-13","close":3270.0},{"date":"2026-01-14","close":3260.0},{"date":"2026-01-15","close":3235.0},{"date":"2026-01-16","close":3290.0},{"date":"2026-01-19","close":3495.0},{"date":"2026-01-20","close":3495.0},{"date":"2026-01-21","close":3455.0},{"date":"2026-01-22","close":3480.0},{"date":"2026-01-23","close":3515.0},{"date":"2026-01-26","close":3440.0},{"date":"2026-01-27","close":3435.0},{"date":"2026-01-28","close":3405.0},{"date":"2026-01-29","close":3395.0},{"date":"2026-01-30","close":3300.0},{"date":"2026-02-02","close":3170.0},{"date":"2026-02-03","close":3190.0},{"date":"2026-02-04","close":3360.0},{"date":"2026-02-05","close":3265.0},{"date":"2026-02-06","close":3190.0},{"date":"2026-02-09","close":3210.0},{"date":"2026-02-10","close":3300.0},{"date":"2026-02-11","close":3380.0},{"date":"2026-02-12","close":3570.0},{"date":"2026-02-13","close":3525.0},{"date":"2026-02-19","close":3545.0},{"date":"2026-02-20","close":3500.0},{"date":"2026-02-23","close":3560.0},{"date":"2026-02-24","close":3590.0},{"date":"2026-02-25","close":4665.0},{"date":"2026-02-26","close":4100.0},{"date":"2026-02-27","close":4700.0},{"date":"2026-03-03","close":4440.0},{"date":"2026-03-04","close":3800.0},{"date":"2026-03-05","close":4315.0},{"date":"2026-03-06","close":4250.0},{"date":"2026-03-09","close":3975.0},{"date":"2026-03-10","close":3975.0},{"date":"2026-03-11","close":4215.0},{"date":"2026-03-12","close":4165.0},{"date":"2026-03-13","close":4050.0},{"date":"2026-03-16","close":3905.0},{"date":"2026-03-17","close":3850.0},{"date":"2026-03-18","close":3925.0},{"date":"2026-03-19","close":3840.0},{"date":"2026-03-20","close":3895.0},{"date":"2026-03-23","close":3750.0},{"date":"2026-03-24","close":3860.0},{"date":"2026-03-25","close":3835.0},{"date":"2026-03-26","close":3710.0},{"date":"2026-03-27","close":3755.0},{"date":"2026-03-30","close":3590.0},{"date":"2026-03-31","close":3490.0},{"date":"2026-04-01","close":3635.0},{"date":"2026-04-02","close":3420.0},{"date":"2026-04-03","close":3490.0},{"date":"2026-04-06","close":3405.0},{"date":"2026-04-07","close":3360.0},{"date":"2026-04-08","close":3525.0},{"date":"2026-04-09","close":3480.0},{"date":"2026-04-10","close":3605.0},{"date":"2026-04-13","close":3565.0},{"date":"2026-04-14","close":3650.0},{"date":"2026-04-15","close":3725.0},{"date":"2026-04-16","close":3755.0},{"date":"2026-04-17","close":3830.0},{"date":"2026-04-20","close":3780.0},{"date":"2026-04-21","close":3880.0},{"date":"2026-04-22","close":3900.0},{"date":"2026-04-23","close":3835.0},{"date":"2026-04-24","close":3885.0},{"date":"2026-04-27","close":3950.0},{"date":"2026-04-28","close":3925.0},{"date":"2026-04-29","close":4035.0},{"date":"2026-04-30","close":3970.0},{"date":"2026-05-04","close":3910.0},{"date":"2026-05-06","close":3880.0},{"date":"2026-05-07","close":3810.0},{"date":"2026-05-08","close":3990.0},{"date":"2026-05-11","close":3830.0},{"date":"2026-05-12","close":3910.0},{"date":"2026-05-13","close":3840.0},{"date":"2026-05-14","close":3810.0},{"date":"2026-05-15","close":3735.0},{"date":"2026-05-18","close":3650.0},{"date":"2026-05-19","close":3450.0},{"date":"2026-05-20","close":3265.0},{"date":"2026-05-21","close":3485.0},{"date":"2026-05-22","close":3455.0},{"date":"2026-05-26","close":3435.0},{"date":"2026-05-27","close":3275.0},{"date":"2026-05-28","close":3195.0},{"date":"2026-05-29","close":3290.0},{"date":"2026-06-01","close":3115.0},{"date":"2026-06-02","close":2915.0},{"date":"2026-06-04","close":2910.0},{"date":"2026-06-05","close":2900.0},{"date":"2026-06-08","close":2600.0},{"date":"2026-06-09","close":2800.0},{"date":"2026-06-10","close":2670.0},{"date":"2026-06-11","close":2800.0},{"date":"2026-06-12","close":2800.0},{"date":"2026-06-15","close":2915.0},{"date":"2026-06-16","close":2935.0},{"date":"2026-06-17","close":2870.0},{"date":"2026-06-18","close":2790.0},{"date":"2026-06-19","close":2670.0},{"date":"2026-06-22","close":2635.0},{"date":"2026-06-23","close":2435.0},{"date":"2026-06-24","close":2405.0},{"date":"2026-06-25","close":2320.0},{"date":"2026-06-26","close":2265.0},{"date":"2026-06-29","close":2415.0},{"date":"2026-06-30","close":2445.0},{"date":"2026-07-01","close":2425.0},{"date":"2026-07-02","close":2400.0},{"date":"2026-07-03","close":2430.0},{"date":"2026-07-06","close":2425.0},{"date":"2026-07-07","close":2445.0},{"date":"2026-07-08","close":2325.0},{"date":"2026-07-09","close":2295.0},{"date":"2026-07-10","close":2330.0},{"date":"2026-07-13","close":2330.0},{"date":"2026-07-14","close":2250.0},{"date":"2026-07-15","close":2375.0},{"date":"2026-07-16","close":2325.0},{"date":"2026-07-20","close":2245.0},{"date":"2026-07-21","close":2250.0},{"date":"2026-07-22","close":2240.0},{"date":"2026-07-23","close":2305.0},{"date":"2026-07-24","close":2315.0},{"date":"2026-07-27","close":2360.0},{"date":"2026-07-28","close":2350.0},{"date":"2026-07-29","close":2270.0},{"date":"2026-07-30","close":2200.0},{"date":"2026-07-31","close":2330.0},{"date":"2026-08-03","close":2310.0},{"date":"2026-08-04","close":2420.0},{"date":"2026-08-05","close":2505.0},{"date":"2026-08-06","close":2485.0},{"date":"2026-08-07","close":2515.0},{"date":"2026-08-10","close":2650.0},{"date":"2026-08-11","close":2660.0},{"date":"2026-08-12","close":2645.0},{"date":"2026-08-13","close":2605.0},{"date":"2026-08-14","close":2675.0},{"date":"2026-08-18","close":2510.0},{"date":"2026-08-19","close":2530.0},{"date":"2026-08-20","close":2500.0},{"date":"2026-08-21","close":2415.0},{"date":"2026-08-24","close":2415.0},{"date":"2026-08-25","close":2450.0},{"date":"2026-08-26","close":2445.0},{"date":"2026-08-27","close":2550.0},{"date":"2026-08-28","close":2470.0},{"date":"2026-08-31","close":2480.0},{"date":"2026-09-01","close":2440.0},{"date":"2026-09-02","close":2410.0},{"date":"2026-09-03","close":2360.0},{"date":"2026-09-04","close":2400.0},{"date":"2026-09-07","close":2385.0},{"date":"2026-09-08","close":2360.0},{"date":"2026-09-09","close":2340.0},{"date":"2026-09-10","close":2325.0},{"date":"2026-09-11","close":2290.0},{"date":"2026-09-14","close":2345.0},{"date":"2026-09-15","close":2370.0},{"date":"2026-09-16","close":2345.0},{"date":"2026-09-17","close":2355.0},{"date":"2026-09-18","close":2380.0},{"date":"2026-09-21","close":2385.0},{"date":"2026-09-22","close":2410.0},{"date":"2026-09-23","close":2395.0},{"date":"2026-09-28","close":2405.0},{"date":"2026-09-29","close":2395.0},{"date":"2026-09-30","close":2380.0},{"date":"2026-10-01","close":2375.0},{"date":"2026-10-02","close":2355.0},{"date":"2026-10-06","close":2335.0},{"date":"2026-10-07","close":2370.0},{"date":"2026-10-08","close":2315.0},{"date":"2026-10-12","close":2340.0},{"date":"2026-10-13","close":2260.0},{"date":"2026-10-14","close":2330.0},{"date":"2026-10-15","close":2150.0},{"date":"2026-10-16","close":2205.0},{"date":"2026-10-19","close":2195.0},{"date":"2026-10-20","close":2180.0},{"date":"2026-10-21","close":2120.0},{"date":"2026-10-22","close":2105.0},{"date":"2026-10-23","close":2010.0}],"chart_data":[{"date":"2024-10-23","open":2878,"high":2902,"low":2878,"close":2902,"volume":3814,"rsi_14":38.46,"sma_20":3113.0,"sma_60":3172.25,"sma_120":3437.25},{"date":"2024-10-24","open":2863,"high":2897,"low":2815,"close":2878,"volume":8985,"rsi_14":34.09,"sma_20":3105.5,"sma_60":3164.0,"sma_120":3431.42},{"date":"2024-10-25","open":2906,"high":3477,"low":2815,"close":2873,"volume":1440990,"rsi_14":16.67,"sma_20":3097.75,"sma_60":3155.58,"sma_120":3424.88},{"date":"2024-10-28","open":2902,"high":2902,"low":2835,"close":2892,"volume":75238,"rsi_14":14.29,"sma_20":3091.25,"sma_60":3148.08,"sma_120":3419.17},{"date":"2024-10-29","open":2892,"high":2892,"low":2863,"close":2887,"volume":22329,"rsi_14":13.89,"sma_20":3083.25,"sma_60":3140.42,"sma_120":3413.29},{"date":"2024-10-30","open":2878,"high":2930,"low":2873,"close":2926,"volume":16594,"rsi_14":30.23,"sma_20":3076.75,"sma_60":3133.25,"sma_120":3407.92},{"date":"2024-10-31","open":2921,"high":2921,"low":2796,"close":2825,"volume":91081,"rsi_14":20.31,"sma_20":3070.5,"sma_60":3125.17,"sma_120":3400.88},{"date":"2024-11-01","open":2825,"high":3103,"low":2772,"close":2820,"volume":217319,"rsi_14":18.75,"sma_20":3064.0,"sma_60":3116.83,"sma_120":3394.29},{"date":"2024-11-04","open":2820,"high":2849,"low":2782,"close":2835,"volume":27221,"rsi_14":22.73,"sma_20":3056.0,"sma_60":3108.08,"sma_120":3387.17},{"date":"2024-11-05","open":2844,"high":2844,"low":2806,"close":2811,"volume":17870,"rsi_14":22.73,"sma_20":3045.5,"sma_60":3100.42,"sma_120":3379.62},{"date":"2024-11-06","open":2801,"high":2839,"low":2767,"close":2782,"volume":29586,"rsi_14":22.06,"sma_20":3033.5,"sma_60":3100.08,"sma_120":3372.12},{"date":"2024-11-07","open":2820,"high":2825,"low":2715,"close":2777,"volume":25411,"rsi_14":23.08,"sma_20":3021.5,"sma_60":3096.92,"sma_120":3364.71},{"date":"2024-11-08","open":2791,"high":2839,"low":2758,"close":2830,"volume":27835,"rsi_14":34.67,"sma_20":3012.25,"sma_60":3093.58,"sma_120":3358.71},{"date":"2024-11-11","open":2811,"high":2830,"low":2743,"close":2772,"volume":11951,"rsi_14":32.91,"sma_20":2999.75,"sma_60":3089.75,"sma_120":3351.96},{"date":"2024-11-12","open":2772,"high":2772,"low":2638,"close":2638,"volume":30626,"rsi_14":24.3,"sma_20":2980.5,"sma_60":3082.25,"sma_120":3343.79},{"date":"2024-11-13","open":2643,"high":2906,"low":2523,"close":2556,"volume":229520,"rsi_14":21.85,"sma_20":2958.25,"sma_60":3072.25,"sma_120":3335.92},{"date":"2024-11-14","open":2451,"high":2580,"low":2451,"close":2489,"volume":39832,"rsi_14":19.7,"sma_20":2933.5,"sma_60":3061.42,"sma_120":3327.42},{"date":"2024-11-15","open":2489,"high":2513,"low":2446,"close":2494,"volume":16442,"rsi_14":17.83,"sma_20":2910.0,"sma_60":3050.58,"sma_120":3318.46},{"date":"2024-11-18","open":2374,"high":2537,"low":2374,"close":2523,"volume":23421,"rsi_14":21.64,"sma_20":2888.25,"sma_60":3039.75,"sma_120":3309.83},{"date":"2024-11-19","open":2528,"high":2552,"low":2494,"close":2532,"volume":7040,"rsi_14":17.97,"sma_20":2869.0,"sma_60":3029.33,"sma_120":3301.67},{"date":"2024-11-20","open":2475,"high":2542,"low":2475,"close":2528,"volume":6285,"rsi_14":21.3,"sma_20":2849.5,"sma_60":3018.83,"sma_120":3293.79},{"date":"2024-11-21","open":2480,"high":2528,"low":2446,"close":2484,"volume":8636,"rsi_14":19.83,"sma_20":2829.0,"sma_60":3007.58,"sma_120":3285.38},{"date":"2024-11-22","open":2484,"high":2528,"low":2412,"close":2432,"volume":17656,"rsi_14":16.13,"sma_20":2806.0,"sma_60":2996.08,"sma_120":3275.83},{"date":"2024-11-25","open":2432,"high":2513,"low":2432,"close":2513,"volume":10528,"rsi_14":27.21,"sma_20":2786.25,"sma_60":2986.42,"sma_120":3267.46},{"date":"2024-11-26","open":2504,"high":2566,"low":2475,"close":2532,"volume":9522,"rsi_14":30.6,"sma_20":2767.75,"sma_60":2977.67,"sma_120":3259.71},{"date":"2024-11-27","open":2513,"high":2547,"low":2484,"close":2513,"volume":9068,"rsi_14":29.93,"sma_20":2746.25,"sma_60":2968.83,"sma_120":3251.79},{"date":"2024-11-28","open":2513,"high":2513,"low":2456,"close":2494,"volume":8593,"rsi_14":23.08,"sma_20":2729.0,"sma_60":2959.67,"sma_120":3243.29},{"date":"2024-11-29","open":2460,"high":2508,"low":2436,"close":2456,"volume":11012,"rsi_14":23.81,"sma_20":2710.0,"sma_60":2950.67,"sma_120":3234.96},{"date":"2024-12-02","open":2456,"high":2470,"low":2369,"close":2369,"volume":32407,"rsi_14":25.86,"sma_20":2685.75,"sma_60":2939.67,"sma_120":3225.46},{"date":"2024-12-03","open":2369,"high":2379,"low":2288,"close":2369,"volume":33300,"rsi_14":30.3,"sma_20":2662.75,"sma_60":2928.67,"sma_120":3215.83},{"date":"2024-12-04","open":2278,"high":2355,"low":2269,"close":2341,"volume":15365,"rsi_14":32.97,"sma_20":2639.75,"sma_60":2916.5,"sma_120":3206.17},{"date":"2024-12-05","open":2336,"high":2336,"low":2211,"close":2297,"volume":20982,"rsi_14":29.29,"sma_20":2614.75,"sma_60":2905.25,"sma_120":3196.25},{"date":"2024-12-06","open":2297,"high":2297,"low":2144,"close":2173,"volume":42769,"rsi_14":19.33,"sma_20":2580.5,"sma_60":2893.33,"sma_120":3184.54},{"date":"2024-12-09","open":2177,"high":2182,"low":2029,"close":2038,"volume":57094,"rsi_14":14.48,"sma_20":2542.25,"sma_60":2879.92,"sma_120":3171.5},{"date":"2024-12-10","open":2000,"high":2192,"low":2000,"close":2192,"volume":64384,"rsi_14":30.11,"sma_20":2519.0,"sma_60":2868.58,"sma_120":3160.08},{"date":"2024-12-11","open":2201,"high":2269,"low":2187,"close":2254,"volume":24560,"rsi_14":36.67,"sma_20":2503.25,"sma_60":2858.5,"sma_120":3148.71},{"date":"2024-12-12","open":2254,"high":2312,"low":2187,"close":2302,"volume":16898,"rsi_14":42.46,"sma_20":2493.5,"sma_60":2849.5,"sma_120":3137.71},{"date":"2024-12-13","open":2297,"high":2321,"low":2254,"close":2321,"volume":12691,"rsi_14":37.95,"sma_20":2484.5,"sma_60":2839.5,"sma_120":3126.75},{"date":"2024-12-16","open":2321,"high":2345,"low":2288,"close":2336,"volume":10699,"rsi_14":37.58,"sma_20":2474.75,"sma_60":2829.25,"sma_120":3116.08},{"date":"2024-12-17","open":2350,"high":2350,"low":2273,"close":2273,"volume":9651,"rsi_14":35.63,"sma_20":2461.25,"sma_60":2816.58,"sma_120":3104.83},{"date":"2024-12-18","open":2273,"high":2331,"low":2221,"close":2331,"volume":15553,"rsi_14":40.66,"sma_20":2451.0,"sma_60":2804.5,"sma_120":3094.88},{"date":"2024-12-19","open":2326,"high":2331,"low":2293,"close":2326,"volume":5127,"rsi_14":42.29,"sma_20":2442.75,"sma_60":2792.42,"sma_120":3085.08},{"date":"2024-12-20","open":2341,"high":2341,"low":2273,"close":2307,"volume":14393,"rsi_14":45.96,"sma_20":2436.25,"sma_60":2780.0,"sma_120":3073.88},{"date":"2024-12-23","open":2283,"high":2312,"low":2283,"close":2307,"volume":5893,"rsi_14":45.96,"sma_20":2425.5,"sma_60":2767.67,"sma_120":3063.5},{"date":"2024-12-24","open":2317,"high":2317,"low":2288,"close":2317,"volume":6657,"rsi_14":48.41,"sma_20":2414.25,"sma_60":2755.08,"sma_120":3053.21},{"date":"2024-12-26","open":2312,"high":2350,"low":2297,"close":2317,"volume":14312,"rsi_14":51.35,"sma_20":2404.0,"sma_60":2742.33,"sma_120":3042.5},{"date":"2024-12-27","open":2366,"high":2366,"low":2312,"close":2356,"volume":5066,"rsi_14":60.8,"sma_20":2394.0,"sma_60":2731.17,"sma_120":3032.04},{"date":"2024-12-30","open":2336,"high":2356,"low":2263,"close":2356,"volume":12557,"rsi_14":78.35,"sma_20":2386.0,"sma_60":2720.0,"sma_120":3020.62},{"date":"2025-01-02","open":2356,"high":2395,"low":2346,"close":2346,"volume":3505,"rsi_14":65.67,"sma_20":2382.0,"sma_60":2707.92,"sma_120":3008.12},{"date":"2025-01-03","open":2326,"high":2371,"low":2326,"close":2356,"volume":19578,"rsi_14":58.93,"sma_20":2378.5,"sma_60":2695.58,"sma_120":2996.17},{"date":"2025-01-06","open":2361,"high":2410,"low":2287,"close":2361,"volume":20077,"rsi_14":51.06,"sma_20":2376.75,"sma_60":2683.33,"sma_120":2983.88},{"date":"2025-01-07","open":2361,"high":2425,"low":2336,"close":2410,"volume":11230,"rsi_14":56.6,"sma_20":2379.75,"sma_60":2672.0,"sma_120":2971.96},{"date":"2025-01-08","open":2390,"high":2410,"low":2366,"close":2405,"volume":9923,"rsi_14":52.94,"sma_20":2389.0,"sma_60":2660.58,"sma_120":2960.25},{"date":"2025-01-09","open":2405,"high":2405,"low":2356,"close":2356,"volume":5365,"rsi_14":56.25,"sma_20":2402.75,"sma_60":2648.25,"sma_120":2948.08},{"date":"2025-01-10","open":2356,"high":2425,"low":2356,"close":2400,"volume":12684,"rsi_14":53.33,"sma_20":2410.75,"sma_60":2636.75,"sma_120":2936.75},{"date":"2025-01-13","open":2400,"high":2415,"low":2321,"close":2321,"volume":33547,"rsi_14":40.0,"sma_20":2411.5,"sma_60":2624.33,"sma_120":2924.71},{"date":"2025-01-14","open":2331,"high":2375,"low":2326,"close":2375,"volume":5103,"rsi_14":52.24,"sma_20":2412.5,"sma_60":2613.17,"sma_120":2913.21},{"date":"2025-01-15","open":2375,"high":2380,"low":2356,"close":2375,"volume":3181,"rsi_14":52.24,"sma_20":2412.5,"sma_60":2602.33,"sma_120":2902.0},{"date":"2025-01-16","open":2390,"high":2459,"low":2375,"close":2390,"volume":35941,"rsi_14":52.94,"sma_20":2412.5,"sma_60":2591.83,"sma_120":2891.83},{"date":"2025-01-17","open":2415,"high":2439,"low":2390,"close":2410,"volume":7422,"rsi_14":55.56,"sma_20":2416.75,"sma_60":2582.33,"sma_120":2881.75},{"date":"2025-01-20","open":2415,"high":2479,"low":2390,"close":2390,"volume":24710,"rsi_14":54.79,"sma_20":2417.0,"sma_60":2572.5,"sma_120":2872.38},{"date":"2025-01-21","open":2390,"high":2429,"low":2390,"close":2415,"volume":5352,"rsi_14":57.69,"sma_20":2418.75,"sma_60":2563.5,"sma_120":2863.75},{"date":"2025-01-22","open":2380,"high":2680,"low":2380,"close":2434,"volume":366542,"rsi_14":61.25,"sma_20":2422.5,"sma_60":2554.92,"sma_120":2855.25},{"date":"2025-01-23","open":2434,"high":2454,"low":2371,"close":2415,"volume":25568,"rsi_14":57.32,"sma_20":2425.25,"sma_60":2545.67,"sma_120":2846.88},{"date":"2025-01-24","open":2385,"high":2459,"low":2385,"close":2425,"volume":14535,"rsi_14":57.83,"sma_20":2428.0,"sma_60":2536.67,"sma_120":2838.54},{"date":"2025-01-31","open":2405,"high":2434,"low":2371,"close":2371,"volume":22159,"rsi_14":45.24,"sma_20":2428.0,"sma_60":2526.08,"sma_120":2829.67},{"date":"2025-02-03","open":2371,"high":2371,"low":2258,"close":2317,"volume":33042,"rsi_14":40.43,"sma_20":2426.0,"sma_60":2516.33,"sma_120":2820.75},{"date":"2025-02-04","open":2317,"high":2385,"low":2317,"close":2385,"volume":5404,"rsi_14":53.06,"sma_20":2427.5,"sma_60":2507.83,"sma_120":2812.33},{"date":"2025-02-05","open":2385,"high":2906,"low":2351,"close":2429,"volume":1787751,"rsi_14":53.06,"sma_20":2431.75,"sma_60":2499.83,"sma_120":2803.96},{"date":"2025-02-06","open":2474,"high":2474,"low":2405,"close":2410,"volume":83197,"rsi_14":60.47,"sma_20":2434.5,"sma_60":2491.92,"sma_120":2796.17},{"date":"2025-02-07","open":2410,"high":2434,"low":2361,"close":2410,"volume":25531,"rsi_14":54.67,"sma_20":2437.0,"sma_60":2484.5,"sma_120":2792.29},{"date":"2025-02-10","open":2405,"high":2420,"low":2366,"close":2400,"volume":22804,"rsi_14":53.25,"sma_20":2436.5,"sma_60":2477.0,"sma_120":2786.96},{"date":"2025-02-11","open":2375,"high":2415,"low":2375,"close":2405,"volume":46753,"rsi_14":52.0,"sma_20":2436.5,"sma_60":2468.67,"sma_120":2781.12},{"date":"2025-02-12","open":2415,"high":2415,"low":2371,"close":2415,"volume":16783,"rsi_14":50.68,"sma_20":2439.5,"sma_60":2461.5,"sma_120":2775.62},{"date":"2025-02-13","open":2405,"high":2415,"low":2361,"close":2395,"volume":20508,"rsi_14":50.68,"sma_20":2439.25,"sma_60":2456.33,"sma_120":2769.29},{"date":"2025-02-14","open":2395,"high":2415,"low":2380,"close":2405,"volume":13338,"rsi_14":48.57,"sma_20":2443.5,"sma_60":2452.75,"sma_120":2762.5},{"date":"2025-02-17","open":2405,"high":2415,"low":2385,"close":2415,"volume":9618,"rsi_14":47.06,"sma_20":2445.5,"sma_60":2450.5,"sma_120":2755.96},{"date":"2025-02-18","open":2395,"high":2425,"low":2385,"close":2425,"volume":7500,"rsi_14":51.52,"sma_20":2448.0,"sma_60":2448.33,"sma_120":2749.46},{"date":"2025-02-19","open":2405,"high":2454,"low":2395,"close":2434,"volume":19665,"rsi_14":51.52,"sma_20":2450.25,"sma_60":2445.83,"sma_120":2742.79},{"date":"2025-02-20","open":2434,"high":2449,"low":2425,"close":2434,"volume":5716,"rsi_14":61.82,"sma_20":2451.5,"sma_60":2443.17,"sma_120":2736.25},{"date":"2025-02-21","open":2434,"high":2459,"low":2425,"close":2444,"volume":14365,"rsi_14":78.26,"sma_20":2454.25,"sma_60":2440.75,"sma_120":2729.79},{"date":"2025-02-24","open":2429,"high":2459,"low":2405,"close":2420,"volume":10593,"rsi_14":59.46,"sma_20":2454.5,"sma_60":2438.67,"sma_120":2723.12},{"date":"2025-02-25","open":2429,"high":2439,"low":2400,"close":2429,"volume":17605,"rsi_14":50.0,"sma_20":2454.25,"sma_60":2437.67,"sma_120":2716.88},{"date":"2025-02-26","open":2434,"high":2454,"low":2400,"close":2429,"volume":6887,"rsi_14":57.69,"sma_20":2455.0,"sma_60":2435.25,"sma_120":2710.83},{"date":"2025-02-27","open":2444,"high":2454,"low":2429,"close":2439,"volume":10428,"rsi_14":60.71,"sma_20":2455.75,"sma_60":2432.67,"sma_120":2705.17},{"date":"2025-02-28","open":2449,"high":2449,"low":2400,"close":2415,"volume":16698,"rsi_14":54.84,"sma_20":2458.0,"sma_60":2430.0,"sma_120":2699.42},{"date":"2025-03-04","open":2415,"high":2429,"low":2375,"close":2385,"volume":19423,"rsi_14":44.44,"sma_20":2461.5,"sma_60":2427.17,"sma_120":2693.42},{"date":"2025-03-05","open":2390,"high":2444,"low":2380,"close":2434,"volume":15715,"rsi_14":54.55,"sma_20":2464.0,"sma_60":2425.83,"sma_120":2688.25},{"date":"2025-03-06","open":2410,"high":2449,"low":2400,"close":2439,"volume":5976,"rsi_14":60.98,"sma_20":2464.5,"sma_60":2426.08,"sma_120":2682.88},{"date":"2025-03-07","open":2434,"high":2454,"low":2415,"close":2449,"volume":10056,"rsi_14":60.98,"sma_20":2466.5,"sma_60":2426.5,"sma_120":2677.58},{"date":"2025-03-10","open":2449,"high":2449,"low":2429,"close":2434,"volume":4478,"rsi_14":54.76,"sma_20":2467.75,"sma_60":2427.17,"sma_120":2671.83},{"date":"2025-03-11","open":2420,"high":2434,"low":2390,"close":2415,"volume":11027,"rsi_14":47.73,"sma_20":2468.5,"sma_60":2428.25,"sma_120":2666.75},{"date":"2025-03-12","open":2410,"high":2434,"low":2410,"close":2425,"volume":1702,"rsi_14":47.73,"sma_20":2469.5,"sma_60":2431.67,"sma_120":2662.5},{"date":"2025-03-13","open":2434,"high":2434,"low":2400,"close":2415,"volume":6718,"rsi_14":45.65,"sma_20":2469.5,"sma_60":2437.25,"sma_120":2658.58},{"date":"2025-03-14","open":2415,"high":2420,"low":2356,"close":2410,"volume":10727,"rsi_14":42.22,"sma_20":2470.25,"sma_60":2440.08,"sma_120":2654.33},{"date":"2025-03-17","open":2420,"high":2434,"low":2336,"close":2380,"volume":16787,"rsi_14":41.3,"sma_20":2469.0,"sma_60":2441.33,"sma_120":2649.92},{"date":"2025-03-18","open":2380,"high":2395,"low":2351,"close":2351,"volume":8261,"rsi_14":34.0,"sma_20":2465.75,"sma_60":2441.25,"sma_120":2645.38},{"date":"2025-03-19","open":2336,"high":2405,"low":2321,"close":2395,"volume":9542,"rsi_14":44.07,"sma_20":2464.25,"sma_60":2441.58,"sma_120":2640.54},{"date":"2025-03-20","open":2410,"high":2523,"low":2356,"close":2395,"volume":11128,"rsi_14":42.11,"sma_20":2462.25,"sma_60":2441.67,"sma_120":2635.46},{"date":"2025-03-21","open":2410,"high":2410,"low":2351,"close":2356,"volume":5023,"rsi_14":40.0,"sma_20":2458.25,"sma_60":2442.17,"sma_120":2629.38},{"date":"2025-03-24","open":2405,"high":2744,"low":2336,"close":2361,"volume":348399,"rsi_14":45.45,"sma_20":2454.0,"sma_60":2441.75,"sma_120":2623.12},{"date":"2025-03-25","open":2380,"high":2400,"low":2341,"close":2341,"volume":20732,"rsi_14":30.61,"sma_20":2450.0,"sma_60":2441.08,"sma_120":2616.75},{"date":"2025-03-26","open":2321,"high":2405,"low":2277,"close":2356,"volume":14597,"rsi_14":33.33,"sma_20":2446.25,"sma_60":2441.0,"sma_120":2610.5},{"date":"2025-03-27","open":2326,"high":2454,"low":2317,"close":2361,"volume":14394,"rsi_14":32.0,"sma_20":2442.75,"sma_60":2441.0,"sma_120":2604.33},{"date":"2025-03-28","open":2375,"high":2380,"low":2277,"close":2277,"volume":17180,"rsi_14":25.0,"sma_20":2434.5,"sma_60":2439.42,"sma_120":2597.25},{"date":"2025-03-31","open":2277,"high":2282,"low":2189,"close":2209,"volume":29113,"rsi_14":21.62,"sma_20":2424.0,"sma_60":2436.67,"sma_120":2589.5},{"date":"2025-04-01","open":2209,"high":2474,"low":2204,"close":2312,"volume":95054,"rsi_14":37.63,"sma_20":2420.25,"sma_60":2435.92,"sma_120":2583.54},{"date":"2025-04-02","open":2312,"high":2317,"low":2228,"close":2228,"volume":13925,"rsi_14":32.41,"sma_20":2409.75,"sma_60":2433.75,"sma_120":2576.88},{"date":"2025-04-03","open":2228,"high":2277,"low":2184,"close":2272,"volume":7015,"rsi_14":37.93,"sma_20":2401.25,"sma_60":2432.5,"sma_120":2570.21},{"date":"2025-04-04","open":2248,"high":2287,"low":2204,"close":2282,"volume":8586,"rsi_14":41.07,"sma_20":2392.75,"sma_60":2431.25,"sma_120":2563.42},{"date":"2025-04-07","open":2267,"high":2277,"low":2160,"close":2179,"volume":15257,"rsi_14":36.22,"sma_20":2379.75,"sma_60":2428.17,"sma_120":2555.75},{"date":"2025-04-08","open":2179,"high":2238,"low":2164,"close":2184,"volume":7936,"rsi_14":31.93,"sma_20":2368.0,"sma_60":2424.33,"sma_120":2548.17},{"date":"2025-04-09","open":2184,"high":2184,"low":2140,"close":2160,"volume":4270,"rsi_14":30.65,"sma_20":2354.5,"sma_60":2420.17,"sma_120":2540.38},{"date":"2025-04-10","open":2184,"high":2267,"low":2184,"close":2263,"volume":7182,"rsi_14":43.07,"sma_20":2346.75,"sma_60":2418.58,"sma_120":2533.42},{"date":"2025-04-11","open":2263,"high":2263,"low":2140,"close":2228,"volume":10594,"rsi_14":40.56,"sma_20":2337.5,"sma_60":2415.67,"sma_120":2526.21},{"date":"2025-04-14","open":2228,"high":2277,"low":2179,"close":2272,"volume":8022,"rsi_14":45.27,"sma_20":2332.0,"sma_60":2414.83,"sma_120":2519.58},{"date":"2025-04-15","open":2297,"high":2307,"low":2258,"close":2287,"volume":13955,"rsi_14":45.27,"sma_20":2328.75,"sma_60":2413.33,"sma_120":2513.25},{"date":"2025-04-16","open":2287,"high":2341,"low":2258,"close":2282,"volume":8946,"rsi_14":44.59,"sma_20":2323.0,"sma_60":2411.75,"sma_120":2507.04},{"date":"2025-04-17","open":2282,"high":2331,"low":2223,"close":2307,"volume":12630,"rsi_14":52.21,"sma_20":2318.5,"sma_60":2410.33,"sma_120":2501.08},{"date":"2025-04-18","open":2287,"high":2326,"low":2287,"close":2326,"volume":5314,"rsi_14":59.52,"sma_20":2317.0,"sma_60":2408.92,"sma_120":2495.62},{"date":"2025-04-21","open":2390,"high":2405,"low":2317,"close":2346,"volume":7829,"rsi_14":53.21,"sma_20":2316.25,"sma_60":2408.17,"sma_120":2490.33},{"date":"2025-04-22","open":2341,"high":2375,"low":2312,"close":2351,"volume":6743,"rsi_14":63.44,"sma_20":2316.75,"sma_60":2407.08,"sma_120":2485.29},{"date":"2025-04-23","open":2356,"high":2405,"low":2351,"close":2385,"volume":21748,"rsi_14":62.64,"sma_20":2318.25,"sma_60":2406.25,"sma_120":2480.58},{"date":"2025-04-24","open":2395,"high":2439,"low":2361,"close":2415,"volume":5639,"rsi_14":64.21,"sma_20":2321.0,"sma_60":2406.25,"sma_120":2475.96},{"date":"2025-04-25","open":2405,"high":2425,"low":2375,"close":2400,"volume":7070,"rsi_14":79.22,"sma_20":2327.25,"sma_60":2405.83,"sma_120":2471.25},{"date":"2025-04-28","open":2410,"high":2415,"low":2351,"close":2351,"volume":4674,"rsi_14":69.77,"sma_20":2334.5,"sma_60":2405.5,"sma_120":2465.79},{"date":"2025-04-29","open":2321,"high":2380,"low":2321,"close":2366,"volume":3729,"rsi_14":75.0,"sma_20":2337.25,"sma_60":2406.33,"sma_120":2461.33},{"date":"2025-04-30","open":2366,"high":2380,"low":2336,"close":2366,"volume":2782,"rsi_14":66.67,"sma_20":2344.25,"sma_60":2406.0,"sma_120":2456.92},{"date":"2025-05-02","open":2366,"high":2366,"low":2341,"close":2346,"volume":6376,"rsi_14":70.0,"sma_20":2348.0,"sma_60":2404.58,"sma_120":2452.21},{"date":"2025-05-07","open":2321,"high":2356,"low":2292,"close":2317,"volume":3388,"rsi_14":57.89,"sma_20":2349.75,"sma_60":2403.0,"sma_120":2447.46},{"date":"2025-05-08","open":2317,"high":2341,"low":2307,"close":2341,"volume":3991,"rsi_14":59.32,"sma_20":2358.0,"sma_60":2401.83,"sma_120":2443.17},{"date":"2025-05-09","open":2346,"high":2405,"low":2302,"close":2385,"volume":10962,"rsi_14":65.67,"sma_20":2368.25,"sma_60":2401.58,"sma_120":2439.29},{"date":"2025-05-12","open":2385,"high":2415,"low":2356,"close":2405,"volume":18719,"rsi_14":65.15,"sma_20":2380.75,"sma_60":2401.58,"sma_120":2435.12},{"date":"2025-05-13","open":2410,"high":2429,"low":2400,"close":2425,"volume":4565,"rsi_14":65.15,"sma_20":2389.0,"sma_60":2401.75,"sma_120":2431.62},{"date":"2025-05-14","open":2405,"high":2493,"low":2400,"close":2464,"volume":18112,"rsi_14":67.14,"sma_20":2401.0,"sma_60":2402.92,"sma_120":2429.62},{"date":"2025-05-15","open":2479,"high":2479,"low":2405,"close":2444,"volume":16838,"rsi_14":63.01,"sma_20":2409.75,"sma_60":2403.58,"sma_120":2428.17},{"date":"2025-05-16","open":2434,"high":2464,"low":2371,"close":2429,"volume":10266,"rsi_14":56.52,"sma_20":2417.0,"sma_60":2403.83,"sma_120":2427.17},{"date":"2025-05-19","open":2375,"high":2557,"low":2361,"close":2405,"volume":76446,"rsi_14":48.53,"sma_20":2423.25,"sma_60":2403.5,"sma_120":2425.92},{"date":"2025-05-20","open":2405,"high":2474,"low":2400,"close":2449,"volume":15208,"rsi_14":56.76,"sma_20":2430.5,"sma_60":2403.75,"sma_120":2424.79},{"date":"2025-05-21","open":2464,"high":2474,"low":2429,"close":2444,"volume":5151,"rsi_14":64.62,"sma_20":2436.5,"sma_60":2403.92,"sma_120":2423.54},{"date":"2025-05-22","open":2425,"high":2474,"low":2371,"close":2415,"volume":9686,"rsi_14":57.35,"sma_20":2440.0,"sma_60":2403.42,"sma_120":2422.08},{"date":"2025-05-23","open":2420,"high":2420,"low":2366,"close":2415,"volume":11873,"rsi_14":57.35,"sma_20":2443.25,"sma_60":2403.33,"sma_120":2421.0},{"date":"2025-05-26","open":2395,"high":2557,"low":2395,"close":2454,"volume":83985,"rsi_14":65.28,"sma_20":2446.75,"sma_60":2403.75,"sma_120":2420.71},{"date":"2025-05-27","open":2469,"high":2528,"low":2410,"close":2429,"volume":37384,"rsi_14":66.2,"sma_20":2447.5,"sma_60":2403.75,"sma_120":2419.5},{"date":"2025-05-28","open":2434,"high":2434,"low":2380,"close":2410,"volume":12752,"rsi_14":60.0,"sma_20":2448.0,"sma_60":2403.25,"sma_120":2417.96},{"date":"2025-05-29","open":2390,"high":2920,"low":2390,"close":2577,"volume":2122736,"rsi_14":70.53,"sma_20":2459.5,"sma_60":2406.0,"sma_120":2418.0},{"date":"2025-05-30","open":2645,"high":2680,"low":2562,"close":2572,"volume":286943,"rsi_14":68.48,"sma_20":2470.0,"sma_60":2409.17,"sma_120":2418.17},{"date":"2025-06-02","open":2513,"high":2577,"low":2469,"close":2508,"volume":96056,"rsi_14":58.42,"sma_20":2477.25,"sma_60":2410.42,"sma_120":2418.12},{"date":"2025-06-04","open":2508,"high":2655,"low":2474,"close":2587,"volume":109977,"rsi_14":61.47,"sma_20":2489.5,"sma_60":2412.92,"sma_120":2419.5},{"date":"2025-06-05","open":2591,"high":3362,"low":2547,"close":3362,"volume":5724046,"rsi_14":85.55,"sma_20":2542.75,"sma_60":2428.42,"sma_120":2427.46},{"date":"2025-06-09","open":3548,"high":4162,"low":3377,"close":3612,"volume":16096787,"rsi_14":88.75,"sma_20":2607.5,"sma_60":2448.42,"sma_120":2437.79},{"date":"2025-06-10","open":3622,"high":3892,"low":3504,"close":3573,"volume":4519194,"rsi_14":87.9,"sma_20":2668.0,"sma_60":2468.08,"sma_120":2448.17},{"date":"2025-06-11","open":3519,"high":3548,"low":3391,"close":3440,"volume":476848,"rsi_14":80.42,"sma_20":2720.75,"sma_60":2485.33,"sma_120":2458.5},{"date":"2025-06-12","open":3455,"high":4010,"low":3372,"close":3406,"volume":5709375,"rsi_14":78.99,"sma_20":2770.75,"sma_60":2502.17,"sma_120":2469.71},{"date":"2025-06-13","open":3387,"high":3387,"low":3185,"close":3185,"volume":395110,"rsi_14":70.82,"sma_20":2807.5,"sma_60":2515.33,"sma_120":2477.71},{"date":"2025-06-16","open":3200,"high":4123,"low":3195,"close":3622,"volume":11294594,"rsi_14":76.39,"sma_20":2867.5,"sma_60":2536.42,"sma_120":2488.88},{"date":"2025-06-17","open":3534,"high":3612,"low":3470,"close":3504,"volume":315076,"rsi_14":72.2,"sma_20":2922.25,"sma_60":2556.0,"sma_120":2498.62},{"date":"2025-06-18","open":3553,"high":3553,"low":3514,"close":3544,"volume":164511,"rsi_14":73.4,"sma_20":2980.25,"sma_60":2575.5,"sma_120":2508.54},{"date":"2025-06-19","open":3593,"high":3593,"low":3485,"close":3514,"volume":142562,"rsi_14":73.1,"sma_20":3034.5,"sma_60":2594.5,"sma_120":2518.08},{"date":"2025-06-20","open":3534,"high":4172,"low":3391,"close":3598,"volume":9770317,"rsi_14":72.13,"sma_20":3093.25,"sma_60":2615.58,"sma_120":2528.88},{"date":"2025-06-23","open":3588,"high":3843,"low":3367,"close":3583,"volume":848309,"rsi_14":71.82,"sma_20":3152.75,"sma_60":2636.33,"sma_120":2539.04},{"date":"2025-06-24","open":3627,"high":3828,"low":3485,"close":3573,"volume":871123,"rsi_14":73.54,"sma_20":3211.75,"sma_60":2657.25,"sma_120":2549.17},{"date":"2025-06-25","open":3534,"high":4103,"low":3514,"close":3637,"volume":3873599,"rsi_14":73.36,"sma_20":3272.0,"sma_60":2679.0,"sma_120":2560.0},{"date":"2025-06-26","open":3681,"high":3735,"low":3583,"close":3598,"volume":360679,"rsi_14":57.79,"sma_20":3331.5,"sma_60":2700.0,"sma_120":2570.5},{"date":"2025-06-27","open":3598,"high":3961,"low":3485,"close":3799,"volume":1301668,"rsi_14":56.38,"sma_20":3402.25,"sma_60":2725.83,"sma_120":2582.62},{"date":"2025-06-30","open":3784,"high":3975,"low":3617,"close":3701,"volume":865596,"rsi_14":54.19,"sma_20":3459.5,"sma_60":2751.17,"sma_120":2593.92},{"date":"2025-07-01","open":3730,"high":4476,"low":3715,"close":4005,"volume":8791007,"rsi_14":66.67,"sma_20":3532.5,"sma_60":2779.92,"sma_120":2607.92},{"date":"2025-07-02","open":4054,"high":4074,"low":3789,"close":3867,"volume":648449,"rsi_14":62.84,"sma_20":3601.75,"sma_60":2807.75,"sma_120":2620.75},{"date":"2025-07-03","open":3877,"high":3912,"low":3637,"close":3730,"volume":331734,"rsi_14":65.9,"sma_20":3660.0,"sma_60":2832.5,"sma_120":2632.5},{"date":"2025-07-04","open":3730,"high":3740,"low":3436,"close":3480,"volume":259404,"rsi_14":45.34,"sma_20":3666.0,"sma_60":2852.83,"sma_120":2642.04},{"date":"2025-07-07","open":3480,"high":3485,"low":3347,"close":3475,"volume":177157,"rsi_14":48.96,"sma_20":3659.0,"sma_60":2874.83,"sma_120":2651.5},{"date":"2025-07-08","open":3426,"high":3578,"low":3357,"close":3499,"volume":140051,"rsi_14":48.42,"sma_20":3655.25,"sma_60":2897.17,"sma_120":2660.75},{"date":"2025-07-09","open":3544,"high":3715,"low":3499,"close":3612,"volume":167024,"rsi_14":53.31,"sma_20":3664.0,"sma_60":2921.83,"sma_120":2671.0},{"date":"2025-07-10","open":3637,"high":3661,"low":3534,"close":3583,"volume":91611,"rsi_14":49.48,"sma_20":3673.0,"sma_60":2944.25,"sma_120":2681.42},{"date":"2025-07-11","open":3583,"high":3637,"low":3431,"close":3436,"volume":135875,"rsi_14":45.28,"sma_20":3685.75,"sma_60":2964.75,"sma_120":2690.21},{"date":"2025-07-14","open":3440,"high":3681,"low":3426,"close":3617,"volume":245368,"rsi_14":51.27,"sma_20":3685.5,"sma_60":2987.58,"sma_120":2701.21},{"date":"2025-07-15","open":3622,"high":3627,"low":3450,"close":3612,"volume":112448,"rsi_14":49.27,"sma_20":3691.0,"sma_60":3010.08,"sma_120":2711.71},{"date":"2025-07-16","open":3612,"high":3617,"low":3455,"close":3494,"volume":75793,"rsi_14":47.06,"sma_20":3688.5,"sma_60":3030.67,"sma_120":2721.21},{"date":"2025-07-17","open":3499,"high":3548,"low":3396,"close":3529,"volume":70219,"rsi_14":41.49,"sma_20":3689.25,"sma_60":3051.42,"sma_120":2730.88},{"date":"2025-07-18","open":3534,"high":3553,"low":3431,"close":3431,"volume":46570,"rsi_14":41.49,"sma_20":3680.75,"sma_60":3070.17,"sma_120":2739.54},{"date":"2025-07-21","open":3406,"high":3494,"low":3372,"close":3401,"volume":42624,"rsi_14":26.97,"sma_20":3671.5,"sma_60":3088.08,"sma_120":2748.12},{"date":"2025-07-22","open":3382,"high":3431,"low":3298,"close":3303,"volume":71838,"rsi_14":27.8,"sma_20":3657.75,"sma_60":3104.25,"sma_120":2755.67},{"date":"2025-07-23","open":3342,"high":3347,"low":3249,"close":3288,"volume":53228,"rsi_14":30.77,"sma_20":3640.0,"sma_60":3119.58,"sma_120":2762.92},{"date":"2025-07-24","open":3337,"high":3342,"low":3200,"close":3229,"volume":44343,"rsi_14":36.92,"sma_20":3621.25,"sma_60":3133.42,"sma_120":2769.83},{"date":"2025-07-25","open":3195,"high":3897,"low":3195,"close":3298,"volume":1893694,"rsi_14":41.35,"sma_20":3595.75,"sma_60":3148.67,"sma_120":2777.25},{"date":"2025-07-28","open":3298,"high":3352,"low":3220,"close":3239,"volume":131632,"rsi_14":37.67,"sma_20":3572.25,"sma_60":3163.75,"sma_120":2784.62},{"date":"2025-07-29","open":3269,"high":3283,"low":2994,"close":3249,"volume":94212,"rsi_14":30.93,"sma_20":3533.75,"sma_60":3178.75,"sma_120":2792.54},{"date":"2025-07-30","open":3249,"high":3352,"low":3220,"close":3229,"volume":85053,"rsi_14":31.25,"sma_20":3501.25,"sma_60":3193.42,"sma_120":2799.71},{"date":"2025-07-31","open":3185,"high":3279,"low":3151,"close":3239,"volume":75969,"rsi_14":37.8,"sma_20":3476.25,"sma_60":3208.58,"sma_120":2806.58},{"date":"2025-08-01","open":3239,"high":3239,"low":3077,"close":3097,"volume":73661,"rsi_14":16.03,"sma_20":3456.75,"sma_60":3221.83,"sma_120":2812.42},{"date":"2025-08-04","open":3018,"high":3387,"low":3018,"close":3274,"volume":190376,"rsi_14":31.94,"sma_20":3446.5,"sma_60":3237.67,"sma_120":2819.75},{"date":"2025-08-05","open":3269,"high":3337,"low":3102,"close":3239,"volume":44741,"rsi_14":35.06,"sma_20":3433.25,"sma_60":3252.17,"sma_120":2826.88},{"date":"2025-08-06","open":3244,"high":3333,"low":3234,"close":3244,"volume":47758,"rsi_14":32.74,"sma_20":3414.5,"sma_60":3266.42,"sma_120":2834.0},{"date":"2025-08-07","open":3283,"high":3288,"low":3190,"close":3244,"volume":26804,"rsi_14":37.16,"sma_20":3397.25,"sma_60":3280.33,"sma_120":2841.04},{"date":"2025-08-08","open":3279,"high":3279,"low":3185,"close":3215,"volume":19186,"rsi_14":37.16,"sma_20":3386.0,"sma_60":3293.08,"sma_120":2848.0},{"date":"2025-08-11","open":3215,"high":3249,"low":3136,"close":3195,"volume":49159,"rsi_14":41.67,"sma_20":3364.5,"sma_60":3305.83,"sma_120":2854.71},{"date":"2025-08-12","open":3195,"high":3225,"low":3146,"close":3185,"volume":15181,"rsi_14":41.98,"sma_20":3342.75,"sma_60":3318.67,"sma_120":2861.25},{"date":"2025-08-13","open":3185,"high":3185,"low":3136,"close":3180,"volume":23547,"rsi_14":45.83,"sma_20":3326.75,"sma_60":3331.83,"sma_120":2867.67},{"date":"2025-08-14","open":3156,"high":3225,"low":3107,"close":3151,"volume":15629,"rsi_14":36.61,"sma_20":3307.5,"sma_60":3343.75,"sma_120":2873.75},{"date":"2025-08-18","open":3126,"high":3146,"low":3058,"close":3077,"volume":22468,"rsi_14":35.65,"sma_20":3289.5,"sma_60":3354.5,"sma_120":2879.21},{"date":"2025-08-19","open":3072,"high":3171,"low":3048,"close":3171,"volume":33275,"rsi_14":43.94,"sma_20":3277.75,"sma_60":3367.33,"sma_120":2885.38},{"date":"2025-08-20","open":3171,"high":3171,"low":3013,"close":3072,"volume":41095,"rsi_14":39.19,"sma_20":3266.0,"sma_60":3378.5,"sma_120":2890.92},{"date":"2025-08-21","open":3072,"high":3190,"low":3053,"close":3151,"volume":38388,"rsi_14":44.44,"sma_20":3259.0,"sma_60":3390.33,"sma_120":2897.04},{"date":"2025-08-22","open":3136,"high":3445,"low":3136,"close":3259,"volume":182657,"rsi_14":60.65,"sma_20":3260.5,"sma_60":3404.42,"sma_120":2904.08},{"date":"2025-08-25","open":3249,"high":3303,"low":3234,"close":3234,"volume":26368,"rsi_14":46.77,"sma_20":3257.25,"sma_60":3418.42,"sma_120":2910.83},{"date":"2025-08-26","open":3215,"high":3269,"low":3175,"close":3249,"volume":21185,"rsi_14":50.83,"sma_20":3257.75,"sma_60":3429.83,"sma_120":2917.92},{"date":"2025-08-27","open":3264,"high":3264,"low":3121,"close":3121,"volume":36831,"rsi_14":41.38,"sma_20":3251.25,"sma_60":3439.17,"sma_120":2924.17},{"date":"2025-08-28","open":3102,"high":3328,"low":3102,"close":3215,"volume":128367,"rsi_14":48.17,"sma_20":3250.5,"sma_60":3451.17,"sma_120":2930.79},{"date":"2025-08-29","open":3239,"high":3279,"low":3210,"close":3225,"volume":57388,"rsi_14":50.62,"sma_20":3249.75,"sma_60":3462.0,"sma_120":2937.46},{"date":"2025-09-01","open":3259,"high":3259,"low":3092,"close":3131,"volume":46152,"rsi_14":46.29,"sma_20":3251.5,"sma_60":3458.08,"sma_120":2943.25},{"date":"2025-09-02","open":3131,"high":3279,"low":3121,"close":3279,"volume":62113,"rsi_14":54.68,"sma_20":3251.75,"sma_60":3452.42,"sma_120":2950.42},{"date":"2025-09-03","open":3249,"high":3249,"low":3156,"close":3195,"volume":38996,"rsi_14":50.68,"sma_20":3249.5,"sma_60":3446.0,"sma_120":2957.04},{"date":"2025-09-04","open":3195,"high":3234,"low":3146,"close":3175,"volume":23588,"rsi_14":51.15,"sma_20":3246.0,"sma_60":3441.5,"sma_120":2963.42},{"date":"2025-09-05","open":3175,"high":3215,"low":3156,"close":3205,"volume":16478,"rsi_14":56.25,"sma_20":3244.0,"sma_60":3438.08,"sma_120":2970.12},{"date":"2025-09-08","open":3200,"high":3210,"low":3166,"close":3210,"volume":20134,"rsi_14":52.11,"sma_20":3243.75,"sma_60":3438.5,"sma_120":2976.92},{"date":"2025-09-09","open":3239,"high":3337,"low":3171,"close":3239,"volume":74940,"rsi_14":59.66,"sma_20":3246.0,"sma_60":3432.0,"sma_120":2984.21},{"date":"2025-09-10","open":3269,"high":3269,"low":3205,"close":3244,"volume":39087,"rsi_14":55.9,"sma_20":3249.0,"sma_60":3427.58,"sma_120":2991.79},{"date":"2025-09-11","open":3279,"high":3279,"low":3195,"close":3225,"volume":25107,"rsi_14":47.55,"sma_20":3251.25,"sma_60":3422.17,"sma_120":2998.83},{"date":"2025-09-12","open":3225,"high":3229,"low":3185,"close":3225,"volume":55271,"rsi_14":49.28,"sma_20":3255.0,"sma_60":3417.25,"sma_120":3005.88},{"date":"2025-09-15","open":3210,"high":3323,"low":3190,"close":3259,"volume":31092,"rsi_14":50.7,"sma_20":3264.25,"sma_60":3411.5,"sma_120":3013.54},{"date":"2025-09-16","open":3259,"high":3264,"low":3171,"close":3249,"volume":20073,"rsi_14":61.02,"sma_20":3268.25,"sma_60":3405.83,"sma_120":3021.08},{"date":"2025-09-17","open":3249,"high":3249,"low":3146,"close":3175,"volume":19080,"rsi_14":46.49,"sma_20":3273.5,"sma_60":3399.08,"sma_120":3028.17},{"date":"2025-09-18","open":3185,"high":3185,"low":3126,"close":3136,"volume":28197,"rsi_14":41.8,"sma_20":3272.25,"sma_60":3390.42,"sma_120":3034.71},{"date":"2025-09-19","open":3185,"high":3215,"low":3170,"close":3215,"volume":30283,"rsi_14":52.29,"sma_20":3267.0,"sma_60":3382.92,"sma_120":3041.46},{"date":"2025-09-22","open":3166,"high":3166,"low":3009,"close":3028,"volume":75907,"rsi_14":25.71,"sma_20":3256.5,"sma_60":3369.83,"sma_120":3047.83},{"date":"2025-09-23","open":3063,"high":3131,"low":3033,"close":3048,"volume":41549,"rsi_14":33.7,"sma_20":3246.25,"sma_60":3358.75,"sma_120":3054.96},{"date":"2025-09-24","open":3048,"high":3053,"low":3013,"close":3043,"volume":32200,"rsi_14":34.83,"sma_20":3242.25,"sma_60":3342.42,"sma_120":3061.17},{"date":"2025-09-25","open":3043,"high":3072,"low":2984,"close":3033,"volume":22014,"rsi_14":29.41,"sma_20":3233.0,"sma_60":3328.25,"sma_120":3068.0},{"date":"2025-09-26","open":3004,"high":3004,"low":2935,"close":2940,"volume":31508,"rsi_14":23.3,"sma_20":3218.5,"sma_60":3314.83,"sma_120":3073.67},{"date":"2025-09-29","open":2940,"high":3573,"low":2930,"close":3239,"volume":1670485,"rsi_14":50.0,"sma_20":3224.0,"sma_60":3310.75,"sma_120":3081.79},{"date":"2025-09-30","open":3313,"high":3426,"low":3102,"close":3131,"volume":329981,"rsi_14":43.58,"sma_20":3216.5,"sma_60":3304.92,"sma_120":3089.88},{"date":"2025-10-01","open":3141,"high":3760,"low":3141,"close":3308,"volume":1019010,"rsi_14":54.03,"sma_20":3222.25,"sma_60":3301.67,"sma_120":3099.42},{"date":"2025-10-02","open":3313,"high":3480,"low":3067,"close":3288,"volume":465859,"rsi_14":52.53,"sma_20":3227.5,"sma_60":3296.0,"sma_120":3108.92},{"date":"2025-10-10","open":3279,"high":3794,"low":3234,"close":3455,"volume":3014205,"rsi_14":58.13,"sma_20":3240.25,"sma_60":3293.83,"sma_120":3119.04},{"date":"2025-10-13","open":3490,"high":3593,"low":3367,"close":3440,"volume":321152,"rsi_14":57.89,"sma_20":3252.0,"sma_60":3293.92,"sma_120":3129.33},{"date":"2025-10-14","open":3445,"high":3460,"low":3283,"close":3313,"volume":172404,"rsi_14":55.43,"sma_20":3255.75,"sma_60":3288.75,"sma_120":3138.17},{"date":"2025-10-15","open":3337,"high":3529,"low":3298,"close":3529,"volume":71777,"rsi_14":64.04,"sma_20":3270.25,"sma_60":3287.33,"sma_120":3148.71},{"date":"2025-10-16","open":3490,"high":3671,"low":3440,"close":3445,"volume":166514,"rsi_14":59.74,"sma_20":3281.5,"sma_60":3286.5,"sma_120":3158.58},{"date":"2025-10-17","open":3436,"high":3445,"low":3313,"close":3436,"volume":63591,"rsi_14":64.87,"sma_20":3292.25,"sma_60":3284.92,"sma_120":3168.17},{"date":"2025-10-20","open":3396,"high":3465,"low":3318,"close":3323,"volume":51185,"rsi_14":59.4,"sma_20":3295.5,"sma_60":3283.08,"sma_120":3176.62},{"date":"2025-10-21","open":3323,"high":3652,"low":3318,"close":3396,"volume":294575,"rsi_14":61.54,"sma_20":3303.0,"sma_60":3283.0,"sma_120":3185.54},{"date":"2025-10-22","open":3382,"high":4412,"low":3382,"close":4412,"volume":10338316,"rsi_14":77.18,"sma_20":3366.0,"sma_60":3301.83,"sma_120":3203.04},{"date":"2025-10-23","open":4569,"high":4741,"low":3926,"close":3926,"volume":4378388,"rsi_14":66.83,"sma_20":3406.75,"sma_60":3312.67,"sma_120":3216.12},{"date":"2025-10-24","open":3985,"high":4113,"low":3794,"close":3917,"volume":1040615,"rsi_14":62.83,"sma_20":3445.5,"sma_60":3324.33,"sma_120":3228.88},{"date":"2025-10-27","open":3941,"high":4015,"low":3720,"close":3774,"volume":757190,"rsi_14":62.02,"sma_20":3483.5,"sma_60":3332.42,"sma_120":3240.54},{"date":"2025-10-28","open":3789,"high":3858,"low":3691,"close":3740,"volume":410960,"rsi_14":58.53,"sma_20":3518.75,"sma_60":3340.92,"sma_120":3252.33},{"date":"2025-10-29","open":3720,"high":3789,"low":3656,"close":3661,"volume":303671,"rsi_14":57.41,"sma_20":3550.25,"sma_60":3347.92,"sma_120":3263.33},{"date":"2025-10-30","open":3789,"high":3980,"low":3563,"close":3563,"volume":1079800,"rsi_14":52.16,"sma_20":3577.25,"sma_60":3353.58,"sma_120":3273.5},{"date":"2025-10-31","open":3578,"high":3946,"low":3578,"close":3632,"volume":1104417,"rsi_14":53.74,"sma_20":3612.5,"sma_60":3360.25,"sma_120":3284.42},{"date":"2025-11-03","open":3632,"high":3706,"low":3509,"close":3509,"volume":239685,"rsi_14":53.85,"sma_20":3626.25,"sma_60":3367.25,"sma_120":3294.54},{"date":"2025-11-04","open":3514,"high":3573,"low":3485,"close":3544,"volume":155515,"rsi_14":50.31,"sma_20":3647.25,"sma_60":3371.83,"sma_120":3304.75},{"date":"2025-11-05","open":3553,"high":3553,"low":3318,"close":3524,"volume":174201,"rsi_14":51.7,"sma_20":3658.25,"sma_60":3376.67,"sma_120":3314.42},{"date":"2025-11-06","open":3544,"high":3607,"low":3440,"close":3485,"volume":102135,"rsi_14":51.05,"sma_20":3668.75,"sma_60":3380.75,"sma_120":3323.58},{"date":"2025-11-07","open":3342,"high":3548,"low":3342,"close":3490,"volume":82200,"rsi_14":53.74,"sma_20":3670.5,"sma_60":3384.92,"sma_120":3332.62},{"date":"2025-11-10","open":3553,"high":3642,"low":3499,"close":3553,"volume":118942,"rsi_14":53.54,"sma_20":3676.25,"sma_60":3390.67,"sma_120":3341.88},{"date":"2025-11-11","open":3558,"high":3642,"low":3558,"close":3578,"volume":67876,"rsi_14":16.0,"sma_20":3689.75,"sma_60":3397.17,"sma_120":3351.5},{"date":"2025-11-12","open":3578,"high":3647,"low":3504,"close":3647,"volume":71277,"rsi_14":32.73,"sma_20":3695.75,"sma_60":3405.0,"sma_120":3361.83},{"date":"2025-11-13","open":3642,"high":3642,"low":3514,"close":3573,"volume":55738,"rsi_14":30.34,"sma_20":3702.25,"sma_60":3411.67,"sma_120":3371.75},{"date":"2025-11-14","open":3519,"high":3593,"low":3465,"close":3509,"volume":49109,"rsi_14":33.33,"sma_20":3706.0,"sma_60":3417.75,"sma_120":3380.75},{"date":"2025-11-17","open":3524,"high":3632,"low":3440,"close":3578,"volume":78628,"rsi_14":40.24,"sma_20":3719.0,"sma_60":3426.25,"sma_120":3390.38},{"date":"2025-11-18","open":3578,"high":3593,"low":3382,"close":3382,"volume":94783,"rsi_14":35.23,"sma_20":3718.25,"sma_60":3429.83,"sma_120":3398.58},{"date":"2025-11-19","open":3387,"high":3450,"low":3259,"close":3328,"volume":56674,"rsi_14":36.96,"sma_20":3663.0,"sma_60":3434.17,"sma_120":3406.33},{"date":"2025-11-20","open":3293,"high":3455,"low":3293,"close":3406,"volume":33764,"rsi_14":37.63,"sma_20":3636.5,"sma_60":3438.5,"sma_120":3414.42},{"date":"2025-11-21","open":3337,"high":3391,"low":3229,"close":3244,"volume":68210,"rsi_14":36.08,"sma_20":3602.25,"sma_60":3438.25,"sma_120":3421.33},{"date":"2025-11-24","open":3308,"high":3323,"low":3195,"close":3293,"volume":44254,"rsi_14":37.06,"sma_20":3577.75,"sma_60":3439.25,"sma_120":3428.83},{"date":"2025-11-25","open":3283,"high":3333,"low":3205,"close":3215,"volume":53446,"rsi_14":34.93,"sma_20":3551.0,"sma_60":3438.67,"sma_120":3434.25},{"date":"2025-11-26","open":3215,"high":3323,"low":3215,"close":3318,"volume":28556,"rsi_14":42.34,"sma_20":3533.5,"sma_60":3442.0,"sma_120":3440.58},{"date":"2025-11-27","open":3279,"high":3362,"low":3229,"close":3269,"volume":39482,"rsi_14":40.26,"sma_20":3518.5,"sma_60":3442.92,"sma_120":3447.04},{"date":"2025-11-28","open":3244,"high":3362,"low":3244,"close":3342,"volume":75229,"rsi_14":40.77,"sma_20":3503.75,"sma_60":3444.92,"sma_120":3453.46},{"date":"2025-12-01","open":3347,"high":3411,"low":3254,"close":3308,"volume":71946,"rsi_14":38.3,"sma_20":3493.5,"sma_60":3447.92,"sma_120":3453.0},{"date":"2025-12-02","open":3308,"high":3387,"low":3303,"close":3372,"volume":30552,"rsi_14":38.03,"sma_20":3484.75,"sma_60":3449.5,"sma_120":3450.96},{"date":"2025-12-03","open":3406,"high":3475,"low":3352,"close":3465,"volume":40234,"rsi_14":45.38,"sma_20":3481.75,"sma_60":3454.08,"sma_120":3450.04},{"date":"2025-12-04","open":3445,"high":3504,"low":3391,"close":3421,"volume":43475,"rsi_14":46.15,"sma_20":3478.5,"sma_60":3458.25,"sma_120":3449.88},{"date":"2025-12-05","open":3401,"high":3504,"low":3387,"close":3485,"volume":45174,"rsi_14":45.92,"sma_20":3478.25,"sma_60":3463.0,"sma_120":3450.54},{"date":"2025-12-08","open":3450,"high":3529,"low":3421,"close":3431,"volume":44946,"rsi_14":52.45,"sma_20":3472.0,"sma_60":3466.75,"sma_120":3452.62},{"date":"2025-12-09","open":3411,"high":3455,"low":3372,"close":3411,"volume":28089,"rsi_14":54.31,"sma_20":3463.5,"sma_60":3469.67,"sma_120":3450.83},{"date":"2025-12-10","open":3382,"high":3421,"low":3342,"close":3352,"volume":27143,"rsi_14":47.15,"sma_20":3448.5,"sma_60":3471.5,"sma_120":3449.54},{"date":"2025-12-11","open":3357,"high":3426,"low":3234,"close":3372,"volume":31788,"rsi_14":57.93,"sma_20":3438.25,"sma_60":3474.0,"sma_120":3448.08},{"date":"2025-12-12","open":3367,"high":3514,"low":3367,"close":3465,"volume":34812,"rsi_14":60.12,"sma_20":3436.0,"sma_60":3478.08,"sma_120":3447.67},{"date":"2025-12-15","open":3436,"high":3534,"low":3421,"close":3460,"volume":23988,"rsi_14":65.82,"sma_20":3430.0,"sma_60":3481.5,"sma_120":3446.5},{"date":"2025-12-16","open":3436,"high":3465,"low":3352,"close":3352,"volume":38217,"rsi_14":52.2,"sma_20":3428.5,"sma_60":3483.25,"sma_120":3444.54},{"date":"2025-12-17","open":3352,"high":3396,"low":3274,"close":3318,"volume":27223,"rsi_14":53.21,"sma_20":3428.0,"sma_60":3485.67,"sma_120":3442.38},{"date":"2025-12-18","open":3333,"high":3333,"low":3244,"close":3283,"volume":39586,"rsi_14":45.95,"sma_20":3421.75,"sma_60":3488.33,"sma_120":3439.38},{"date":"2025-12-19","open":3279,"high":3362,"low":3190,"close":3347,"volume":42375,"rsi_14":52.6,"sma_20":3427.0,"sma_60":3491.58,"sma_120":3437.25},{"date":"2025-12-22","open":3387,"high":3387,"low":3313,"close":3372,"volume":14999,"rsi_14":50.0,"sma_20":3431.0,"sma_60":3497.42,"sma_120":3433.62},{"date":"2025-12-23","open":3362,"high":3362,"low":3220,"close":3220,"volume":56786,"rsi_14":34.18,"sma_20":3431.25,"sma_60":3500.33,"sma_120":3429.54},{"date":"2025-12-24","open":3229,"high":3254,"low":3190,"close":3254,"volume":25687,"rsi_14":39.1,"sma_20":3428.0,"sma_60":3503.92,"sma_120":3423.17},{"date":"2025-12-26","open":3239,"high":3259,"low":3180,"close":3200,"volume":25482,"rsi_14":31.17,"sma_20":3424.5,"sma_60":3506.75,"sma_120":3417.5},{"date":"2025-12-29","open":3205,"high":3295,"low":3195,"close":3255,"volume":22586,"rsi_14":33.33,"sma_20":3417.0,"sma_60":3511.08,"sma_120":3412.96},{"date":"2025-12-30","open":3280,"high":3330,"low":3205,"close":3205,"volume":21996,"rsi_14":32.0,"sma_20":3408.75,"sma_60":3509.5,"sma_120":3410.12},{"date":"2026-01-02","open":3245,"high":3290,"low":3200,"close":3220,"volume":15311,"rsi_14":36.17,"sma_20":3398.0,"sma_60":3510.0,"sma_120":3407.46},{"date":"2026-01-05","open":3190,"high":3310,"low":3190,"close":3235,"volume":48019,"rsi_14":35.71,"sma_20":3383.25,"sma_60":3507.75,"sma_120":3404.71},{"date":"2026-01-06","open":3270,"high":3320,"low":3210,"close":3210,"volume":27531,"rsi_14":24.6,"sma_20":3369.5,"sma_60":3505.58,"sma_120":3400.79},{"date":"2026-01-07","open":3250,"high":3250,"low":3120,"close":3120,"volume":51763,"rsi_14":21.68,"sma_20":3348.0,"sma_60":3498.92,"sma_120":3396.38},{"date":"2026-01-08","open":3120,"high":3190,"low":3040,"close":3040,"volume":43534,"rsi_14":22.63,"sma_20":3325.25,"sma_60":3491.17,"sma_120":3392.54},{"date":"2026-01-09","open":3040,"high":3200,"low":3030,"close":3190,"volume":29642,"rsi_14":38.12,"sma_20":3311.0,"sma_60":3488.08,"sma_120":3388.42},{"date":"2026-01-12","open":3215,"high":3215,"low":3125,"close":3155,"volume":30003,"rsi_14":38.12,"sma_20":3298.0,"sma_60":3480.75,"sma_120":3384.04},{"date":"2026-01-13","open":3130,"high":3440,"low":3130,"close":3270,"volume":209418,"rsi_14":41.76,"sma_20":3289.75,"sma_60":3476.75,"sma_120":3381.62},{"date":"2026-01-14","open":3270,"high":3375,"low":3230,"close":3260,"volume":54047,"rsi_14":39.52,"sma_20":3276.25,"sma_60":3472.75,"sma_120":3378.83},{"date":"2026-01-15","open":3260,"high":3265,"low":3165,"close":3235,"volume":54432,"rsi_14":46.81,"sma_20":3261.75,"sma_60":3470.25,"sma_120":3376.67},{"date":"2026-01-16","open":3275,"high":3475,"low":3210,"close":3290,"volume":165347,"rsi_14":48.28,"sma_20":3255.5,"sma_60":3467.42,"sma_120":3375.21},{"date":"2026-01-19","open":3365,"high":3770,"low":3215,"close":3495,"volume":1572509,"rsi_14":63.79,"sma_20":3258.5,"sma_60":3438.92,"sma_120":3376.29},{"date":"2026-01-20","open":3475,"high":3560,"low":3340,"close":3495,"volume":172426,"rsi_14":67.68,"sma_20":3262.75,"sma_60":3430.67,"sma_120":3377.5},{"date":"2026-01-21","open":3425,"high":3535,"low":3355,"close":3455,"volume":199895,"rsi_14":63.91,"sma_20":3263.75,"sma_60":3424.17,"sma_120":3378.88},{"date":"2026-01-22","open":3500,"high":3565,"low":3440,"close":3480,"volume":117525,"rsi_14":64.33,"sma_20":3273.75,"sma_60":3418.67,"sma_120":3379.88},{"date":"2026-01-23","open":3470,"high":3530,"low":3440,"close":3515,"volume":70365,"rsi_14":67.63,"sma_20":3283.75,"sma_60":3415.08,"sma_120":3381.67},{"date":"2026-01-26","open":3515,"high":3515,"low":3440,"close":3440,"volume":58214,"rsi_14":68.82,"sma_20":3292.75,"sma_60":3411.92,"sma_120":3382.75},{"date":"2026-01-27","open":3415,"high":3470,"low":3400,"close":3435,"volume":45608,"rsi_14":75.48,"sma_20":3301.75,"sma_60":3407.5,"sma_120":3383.96},{"date":"2026-01-28","open":3440,"high":3490,"low":3400,"close":3405,"volume":34238,"rsi_14":66.41,"sma_20":3311.75,"sma_60":3404.67,"sma_120":3384.83},{"date":"2026-01-29","open":3390,"high":3420,"low":3320,"close":3395,"volume":76979,"rsi_14":69.05,"sma_20":3320.5,"sma_60":3401.08,"sma_120":3386.83},{"date":"2026-01-30","open":3400,"high":3440,"low":3300,"close":3300,"volume":56981,"rsi_14":52.46,"sma_20":3323.75,"sma_60":3396.25,"sma_120":3386.54},{"date":"2026-02-02","open":3280,"high":3300,"low":3160,"close":3170,"volume":40892,"rsi_14":43.84,"sma_20":3321.75,"sma_60":3389.92,"sma_120":3385.46},{"date":"2026-02-03","open":3185,"high":3280,"low":3175,"close":3190,"volume":31558,"rsi_14":46.9,"sma_20":3325.25,"sma_60":3383.83,"sma_120":3384.5},{"date":"2026-02-04","open":3180,"high":3385,"low":3180,"close":3360,"volume":55786,"rsi_14":54.17,"sma_20":3341.25,"sma_60":3385.0,"sma_120":3384.96},{"date":"2026-02-05","open":3360,"high":3395,"low":3260,"close":3265,"volume":38024,"rsi_14":48.66,"sma_20":3345.0,"sma_60":3379.08,"sma_120":3384.88},{"date":"2026-02-06","open":3225,"high":3225,"low":3080,"close":3190,"volume":56624,"rsi_14":31.06,"sma_20":3346.75,"sma_60":3371.5,"sma_120":3384.33},{"date":"2026-02-09","open":3225,"high":3295,"low":3200,"close":3210,"volume":28242,"rsi_14":32.73,"sma_20":3343.75,"sma_60":3363.08,"sma_120":3384.04},{"date":"2026-02-10","open":3235,"high":3320,"low":3235,"close":3300,"volume":43711,"rsi_14":41.14,"sma_20":3345.75,"sma_60":3357.42,"sma_120":3384.54},{"date":"2026-02-11","open":3300,"high":3390,"low":3300,"close":3380,"volume":39236,"rsi_14":44.62,"sma_20":3353.0,"sma_60":3354.17,"sma_120":3385.96},{"date":"2026-02-12","open":3380,"high":3715,"low":3305,"close":3570,"volume":246300,"rsi_14":52.53,"sma_20":3367.0,"sma_60":3352.92,"sma_120":3389.58},{"date":"2026-02-13","open":3545,"high":3570,"low":3405,"close":3525,"volume":112341,"rsi_14":54.03,"sma_20":3378.75,"sma_60":3354.25,"sma_120":3392.04},{"date":"2026-02-19","open":3525,"high":3545,"low":3410,"close":3545,"volume":81272,"rsi_14":55.14,"sma_20":3381.25,"sma_60":3356.83,"sma_120":3395.5},{"date":"2026-02-20","open":3540,"high":3565,"low":3490,"close":3500,"volume":56401,"rsi_14":54.38,"sma_20":3381.5,"sma_60":3357.33,"sma_120":3397.92},{"date":"2026-02-23","open":3505,"high":3600,"low":3505,"close":3560,"volume":57213,"rsi_14":57.27,"sma_20":3386.75,"sma_60":3361.58,"sma_120":3399.92},{"date":"2026-02-24","open":3560,"high":3590,"low":3500,"close":3590,"volume":46376,"rsi_14":63.55,"sma_20":3392.25,"sma_60":3365.5,"sma_120":3402.38},{"date":"2026-02-25","open":3620,"high":4665,"low":3620,"close":4665,"volume":10933527,"rsi_14":87.1,"sma_20":3449.75,"sma_60":3388.67,"sma_120":3413.67},{"date":"2026-02-26","open":4660,"high":4740,"low":4075,"close":4100,"volume":2590080,"rsi_14":67.77,"sma_20":3481.25,"sma_60":3361.0,"sma_120":3388.83},{"date":"2026-02-27","open":4040,"high":5250,"low":3895,"close":4700,"volume":11135693,"rsi_14":72.41,"sma_20":3546.0,"sma_60":3423.5,"sma_120":3433.21},{"date":"2026-03-03","open":4630,"high":5310,"low":4345,"close":4440,"volume":4268140,"rsi_14":68.62,"sma_20":3597.75,"sma_60":3440.75,"sma_120":3442.83},{"date":"2026-03-04","open":4265,"high":4385,"low":3800,"close":3800,"volume":626751,"rsi_14":58.2,"sma_20":3618.0,"sma_60":3447.92,"sma_120":3447.92},{"date":"2026-03-05","open":4075,"high":4480,"low":4000,"close":4315,"volume":816833,"rsi_14":63.11,"sma_20":3668.75,"sma_60":3462.58,"sma_120":3456.04},{"date":"2026-03-06","open":4245,"high":4385,"low":4000,"close":4250,"volume":396882,"rsi_14":61.34,"sma_20":3722.75,"sma_60":3474.58,"sma_120":3464.33},{"date":"2026-03-09","open":4050,"high":4050,"low":3775,"close":3975,"volume":259123,"rsi_14":56.78,"sma_20":3762.0,"sma_60":3482.75,"sma_120":3470.5},{"date":"2026-03-10","open":4185,"high":4215,"low":3940,"close":3975,"volume":246484,"rsi_14":54.83,"sma_20":3792.75,"sma_60":3489.83,"sma_120":3476.42},{"date":"2026-03-11","open":4055,"high":4655,"low":4055,"close":4215,"volume":1617967,"rsi_14":57.86,"sma_20":3840.25,"sma_60":3501.83,"sma_120":3484.29},{"date":"2026-03-12","open":4185,"high":4290,"low":4080,"close":4165,"volume":205732,"rsi_14":57.01,"sma_20":3889.0,"sma_60":3513.33,"sma_120":3491.5},{"date":"2026-03-13","open":4120,"high":4130,"low":3990,"close":4050,"volume":122889,"rsi_14":56.12,"sma_20":3931.0,"sma_60":3523.92,"sma_120":3497.71},{"date":"2026-03-16","open":4070,"high":4080,"low":3875,"close":3905,"volume":154435,"rsi_14":53.77,"sma_20":3961.25,"sma_60":3536.92,"sma_120":3453.04},{"date":"2026-03-17","open":3960,"high":4050,"low":3850,"close":3850,"volume":235723,"rsi_14":52.83,"sma_20":3984.75,"sma_60":3537.08,"sma_120":3507.58},{"date":"2026-03-18","open":3875,"high":3985,"low":3840,"close":3925,"volume":146291,"rsi_14":39.72,"sma_20":4002.5,"sma_60":3543.75,"sma_120":3512.62},{"date":"2026-03-19","open":3840,"high":3880,"low":3770,"close":3840,"volume":89800,"rsi_14":45.83,"sma_20":4018.25,"sma_60":3550.83,"sma_120":3517.04},{"date":"2026-03-20","open":3840,"high":3920,"low":3795,"close":3895,"volume":93613,"rsi_14":34.37,"sma_20":4035.75,"sma_60":3559.42,"sma_120":3522.54},{"date":"2026-03-23","open":3850,"high":3895,"low":3750,"close":3750,"volume":70265,"rsi_14":35.98,"sma_20":4048.25,"sma_60":3566.17,"sma_120":3527.25},{"date":"2026-03-24","open":3860,"high":4045,"low":3800,"close":3860,"volume":127327,"rsi_14":51.55,"sma_20":4063.25,"sma_60":3573.67,"sma_120":3532.62},{"date":"2026-03-25","open":3860,"high":3885,"low":3820,"close":3835,"volume":74790,"rsi_14":33.33,"sma_20":4075.5,"sma_60":3580.33,"sma_120":3538.88},{"date":"2026-03-26","open":3830,"high":3840,"low":3710,"close":3710,"volume":57920,"rsi_14":32.0,"sma_20":4027.75,"sma_60":3587.5,"sma_120":3543.92},{"date":"2026-03-27","open":3700,"high":3780,"low":3605,"close":3755,"volume":64438,"rsi_14":41.34,"sma_20":4010.5,"sma_60":3594.83,"sma_120":3549.38},{"date":"2026-03-30","open":3635,"high":3680,"low":3555,"close":3590,"volume":114917,"rsi_14":36.59,"sma_20":3955.0,"sma_60":3600.33,"sma_120":3553.54},{"date":"2026-03-31","open":3520,"high":3645,"low":3490,"close":3490,"volume":63385,"rsi_14":22.01,"sma_20":3907.5,"sma_60":3604.25,"sma_120":3557.67},{"date":"2026-04-01","open":3540,"high":3660,"low":3540,"close":3635,"volume":57631,"rsi_14":30.94,"sma_20":3899.25,"sma_60":3611.42,"sma_120":3560.46},{"date":"2026-04-02","open":3635,"high":3705,"low":3380,"close":3420,"volume":134010,"rsi_14":28.86,"sma_20":3854.5,"sma_60":3614.75,"sma_120":3562.38},{"date":"2026-04-03","open":3465,"high":3515,"low":3420,"close":3490,"volume":28820,"rsi_14":35.34,"sma_20":3816.5,"sma_60":3619.0,"sma_120":3563.38},{"date":"2026-04-06","open":3505,"high":3505,"low":3395,"close":3405,"volume":34867,"rsi_14":34.6,"sma_20":3788.0,"sma_60":3622.25,"sma_120":3563.92},{"date":"2026-04-07","open":3440,"high":3470,"low":3330,"close":3360,"volume":55947,"rsi_14":30.04,"sma_20":3757.25,"sma_60":3626.25,"sma_120":3562.58},{"date":"2026-04-08","open":3430,"high":3570,"low":3420,"close":3525,"volume":63843,"rsi_14":39.46,"sma_20":3722.75,"sma_60":3634.33,"sma_120":3562.75},{"date":"2026-04-09","open":3500,"high":3550,"low":3480,"close":3480,"volume":47847,"rsi_14":36.03,"sma_20":3688.5,"sma_60":3639.17,"sma_120":3563.62},{"date":"2026-04-10","open":3480,"high":3780,"low":3480,"close":3605,"volume":62837,"rsi_14":45.05,"sma_20":3666.25,"sma_60":3646.67,"sma_120":3563.71},{"date":"2026-04-13","open":3510,"high":3595,"low":3510,"close":3565,"volume":27932,"rsi_14":39.43,"sma_20":3649.25,"sma_60":3651.58,"sma_120":3564.17},{"date":"2026-04-14","open":3585,"high":3695,"low":3585,"close":3650,"volume":36385,"rsi_14":43.64,"sma_20":3639.25,"sma_60":3658.08,"sma_120":3565.42},{"date":"2026-04-15","open":3760,"high":3760,"low":3690,"close":3725,"volume":41605,"rsi_14":50.53,"sma_20":3629.25,"sma_60":3666.25,"sma_120":3568.25},{"date":"2026-04-16","open":3740,"high":3825,"low":3725,"close":3755,"volume":56632,"rsi_14":50.0,"sma_20":3625.0,"sma_60":3674.0,"sma_120":3570.71},{"date":"2026-04-17","open":3755,"high":3830,"low":3685,"close":3830,"volume":68012,"rsi_14":59.23,"sma_20":3621.75,"sma_60":3679.58,"sma_120":3565.17},{"date":"2026-04-20","open":3830,"high":3830,"low":3730,"close":3780,"volume":43343,"rsi_14":61.6,"sma_20":3623.25,"sma_60":3684.33,"sma_120":3563.33},{"date":"2026-04-21","open":3780,"high":4155,"low":3760,"close":3880,"volume":300734,"rsi_14":60.17,"sma_20":3624.25,"sma_60":3691.42,"sma_120":3562.42},{"date":"2026-04-22","open":3880,"high":3960,"low":3800,"close":3900,"volume":48873,"rsi_14":73.76,"sma_20":3627.5,"sma_60":3698.42,"sma_120":3562.88},{"date":"2026-04-23","open":3965,"high":4000,"low":3780,"close":3835,"volume":69403,"rsi_14":67.16,"sma_20":3633.75,"sma_60":3703.75,"sma_120":3563.08},{"date":"2026-04-24","open":3805,"high":3935,"low":3800,"close":3885,"volume":34118,"rsi_14":74.74,"sma_20":3640.25,"sma_60":3711.17,"sma_120":3564.38},{"date":"2026-04-27","open":3890,"high":4000,"low":3870,"close":3950,"volume":41596,"rsi_14":79.8,"sma_20":3658.25,"sma_60":3719.75,"sma_120":3567.04},{"date":"2026-04-28","open":4000,"high":4020,"low":3855,"close":3925,"volume":45444,"rsi_14":73.53,"sma_20":3680.0,"sma_60":3728.42,"sma_120":3568.92},{"date":"2026-04-29","open":4050,"high":4095,"low":3970,"close":4035,"volume":86211,"rsi_14":80.33,"sma_20":3700.0,"sma_60":3739.08,"sma_120":3529.33},{"date":"2026-04-30","open":4035,"high":4040,"low":3905,"close":3970,"volume":48034,"rsi_14":71.92,"sma_20":3778.25,"sma_60":3638.75,"sma_120":3848.5},{"date":"2026-05-04","open":4050,"high":4050,"low":3910,"close":3910,"volume":61317,"rsi_14":69.71,"sma_20":3748.5,"sma_60":3762.58,"sma_120":3578.42},{"date":"2026-05-06","open":3895,"high":4065,"low":3850,"close":3880,"volume":101374,"rsi_14":64.02,"sma_20":3772.25,"sma_60":3774.08,"sma_120":3581.17},{"date":"2026-05-07","open":3880,"high":3995,"low":3800,"close":3810,"volume":62227,"rsi_14":55.21,"sma_20":3794.75,"sma_60":3781.58,"sma_120":3583.29},{"date":"2026-05-08","open":3810,"high":4250,"low":3700,"close":3990,"volume":573270,"rsi_14":62.18,"sma_20":3818.0,"sma_60":3793.67,"sma_120":3586.38},{"date":"2026-05-11","open":3965,"high":3965,"low":3810,"close":3830,"volume":97666,"rsi_14":50.0,"sma_20":3835.5,"sma_60":3804.33,"sma_120":3587.92},{"date":"2026-05-12","open":3835,"high":4085,"low":3705,"close":3910,"volume":267147,"rsi_14":56.02,"sma_20":3850.75,"sma_60":3816.0,"sma_120":3589.54},{"date":"2026-05-13","open":3870,"high":3925,"low":3780,"close":3840,"volume":97631,"rsi_14":48.1,"sma_20":3864.5,"sma_60":3825.0,"sma_120":3591.21},{"date":"2026-05-14","open":3945,"high":3945,"low":3700,"close":3810,"volume":100641,"rsi_14":45.75,"sma_20":3872.5,"sma_60":3832.17,"sma_120":3593.17},{"date":"2026-05-15","open":3755,"high":3910,"low":3560,"close":3735,"volume":127174,"rsi_14":45.33,"sma_20":3873.0,"sma_60":3834.92,"sma_120":3593.92},{"date":"2026-05-18","open":3700,"high":3735,"low":3505,"close":3650,"volume":80158,"rsi_14":39.37,"sma_20":3867.75,"sma_60":3837.0,"sma_120":3595.62},{"date":"2026-05-19","open":3575,"high":3670,"low":3410,"close":3450,"volume":98043,"rsi_14":29.84,"sma_20":3848.75,"sma_60":3835.42,"sma_120":3596.12},{"date":"2026-05-20","open":3505,"high":3505,"low":3240,"close":3265,"volume":59353,"rsi_14":26.43,"sma_20":3823.0,"sma_60":3831.5,"sma_120":3594.42},{"date":"2026-05-21","open":3295,"high":3485,"low":3295,"close":3485,"volume":49551,"rsi_14":31.79,"sma_20":3803.25,"sma_60":3830.25,"sma_120":3595.92},{"date":"2026-05-22","open":3520,"high":3525,"low":3410,"close":3455,"volume":38273,"rsi_14":32.54,"sma_20":3781.0,"sma_60":3828.0,"sma_120":3596.75},{"date":"2026-05-26","open":3510,"high":3590,"low":3355,"close":3435,"volume":54619,"rsi_14":33.45,"sma_20":3761.0,"sma_60":3807.5,"sma_120":3598.08},{"date":"2026-05-27","open":3435,"high":3440,"low":3235,"close":3275,"volume":75943,"rsi_14":30.67,"sma_20":3730.5,"sma_60":3793.75,"sma_120":3597.21},{"date":"2026-05-28","open":3250,"high":3335,"low":3060,"close":3195,"volume":36956,"rsi_14":30.48,"sma_20":3692.75,"sma_60":3768.67,"sma_120":3596.08},{"date":"2026-05-29","open":3195,"high":3295,"low":3090,"close":3290,"volume":50542,"rsi_14":26.51,"sma_20":3661.0,"sma_60":3749.5,"sma_120":3595.12},{"date":"2026-06-01","open":3180,"high":3290,"low":3040,"close":3115,"volume":70947,"rsi_14":26.25,"sma_20":3615.0,"sma_60":3738.08,"sma_120":3593.0},{"date":"2026-06-02","open":3020,"high":3115,"low":2845,"close":2915,"volume":49112,"rsi_14":19.38,"sma_20":3562.25,"sma_60":3714.75,"sma_120":3588.67},{"date":"2026-06-04","open":2860,"high":3050,"low":2860,"close":2910,"volume":19261,"rsi_14":20.19,"sma_20":3512.25,"sma_60":3692.42,"sma_120":3583.5},{"date":"2026-06-05","open":2860,"high":3000,"low":2800,"close":2900,"volume":33265,"rsi_14":20.45,"sma_20":3463.25,"sma_60":3674.5,"sma_120":3578.62},{"date":"2026-06-08","open":2700,"high":2750,"low":2600,"close":2600,"volume":48907,"rsi_14":17.85,"sma_20":3402.75,"sma_60":3651.58,"sma_120":3570.71},{"date":"2026-06-09","open":2600,"high":2805,"low":2560,"close":2800,"volume":39448,"rsi_14":27.39,"sma_20":3343.25,"sma_60":3628.0,"sma_120":3564.92},{"date":"2026-06-10","open":2815,"high":2820,"low":2630,"close":2670,"volume":25994,"rsi_14":28.45,"sma_20":3285.25,"sma_60":3603.08,"sma_120":3558.21},{"date":"2026-06-11","open":2605,"high":2820,"low":2605,"close":2800,"volume":22654,"rsi_14":36.75,"sma_20":3229.75,"sma_60":3582.25,"sma_120":3553.08},{"date":"2026-06-12","open":2815,"high":2900,"low":2755,"close":2800,"volume":26564,"rsi_14":27.69,"sma_20":3177.75,"sma_60":3563.83,"sma_120":3547.79},{"date":"2026-06-15","open":2885,"high":2977,"low":2825,"close":2915,"volume":24076,"rsi_14":33.33,"sma_20":3133.0,"sma_60":3548.25,"sma_120":3542.67},{"date":"2026-06-16","open":2915,"high":3070,"low":2885,"close":2935,"volume":29717,"rsi_14":34.57,"sma_20":3093.0,"sma_60":3531.75,"sma_120":3537.75},{"date":"2026-06-17","open":2900,"high":3030,"low":2840,"close":2870,"volume":23829,"rsi_14":48.44,"sma_20":2916.25,"sma_60":3429.0,"sma_120":3511.92},{"date":"2026-06-18","open":2965,"high":2965,"low":2755,"close":2790,"volume":25291,"rsi_14":36.72,"sma_20":3021.0,"sma_60":3497.17,"sma_120":3528.29},{"date":"2026-06-19","open":2760,"high":2850,"low":2620,"close":2670,"volume":38963,"rsi_14":30.0,"sma_20":2991.25,"sma_60":3479.17,"sma_120":3522.67},{"date":"2026-06-22","open":2650,"high":2755,"low":2580,"close":2635,"volume":22567,"rsi_14":32.98,"sma_20":2948.75,"sma_60":3458.75,"sma_120":3516.21},{"date":"2026-06-23","open":2550,"high":2715,"low":2430,"close":2435,"volume":32492,"rsi_14":32.98,"sma_20":2897.75,"sma_60":3435.42,"sma_120":3507.88},{"date":"2026-06-24","open":2395,"high":2600,"low":2390,"close":2405,"volume":23644,"rsi_14":32.4,"sma_20":2846.25,"sma_60":3413.67,"sma_120":3500.58},{"date":"2026-06-25","open":2410,"high":2500,"low":2300,"close":2320,"volume":44958,"rsi_14":30.79,"sma_20":2798.5,"sma_60":3389.75,"sma_120":3492.29},{"date":"2026-06-26","open":2390,"high":2390,"low":2200,"close":2265,"volume":50562,"rsi_14":36.76,"sma_20":2752.0,"sma_60":3367.67,"sma_120":3484.0},{"date":"2026-06-29","open":2205,"high":2500,"low":2205,"close":2415,"volume":44272,"rsi_14":34.16,"sma_20":2708.25,"sma_60":3349.75,"sma_120":3477.0},{"date":"2026-06-30","open":2470,"high":2470,"low":2335,"close":2445,"volume":24181,"rsi_14":39.91,"sma_20":2674.75,"sma_60":3329.92,"sma_120":3470.67},{"date":"2026-07-01","open":2540,"high":2545,"low":2410,"close":2425,"volume":46159,"rsi_14":31.34,"sma_20":2650.25,"sma_60":3313.33,"sma_120":3464.04},{"date":"2026-07-02","open":2425,"high":2485,"low":2320,"close":2400,"volume":25997,"rsi_14":30.58,"sma_20":2624.75,"sma_60":3295.17,"sma_120":3457.08},{"date":"2026-07-03","open":2370,"high":2445,"low":2330,"close":2430,"volume":16940,"rsi_14":24.34,"sma_20":2601.25,"sma_60":3278.92,"sma_120":3450.58},{"date":"2026-07-06","open":2430,"high":2470,"low":2415,"close":2425,"volume":29364,"rsi_14":22.58,"sma_20":2592.5,"sma_60":3263.33,"sma_120":3444.79},{"date":"2026-07-07","open":2380,"high":2595,"low":2380,"close":2445,"volume":31409,"rsi_14":25.99,"sma_20":2574.75,"sma_60":3245.33,"sma_120":3439.83},{"date":"2026-07-08","open":2425,"high":2435,"low":2325,"close":2325,"volume":18516,"rsi_14":24.86,"sma_20":2557.5,"sma_60":3226.08,"sma_120":3432.62},{"date":"2026-07-09","open":2270,"high":2395,"low":2270,"close":2295,"volume":17630,"rsi_14":27.54,"sma_20":2532.25,"sma_60":3204.25,"sma_120":3425.46},{"date":"2026-07-10","open":2340,"high":2445,"low":2300,"close":2330,"volume":21808,"rsi_14":31.74,"sma_20":2508.75,"sma_60":3183.67,"sma_120":3417.62},{"date":"2026-07-13","open":2330,"high":2440,"low":2305,"close":2330,"volume":17540,"rsi_14":41.73,"sma_20":2479.5,"sma_60":3161.67,"sma_120":3409.88},{"date":"2026-07-14","open":2230,"high":2360,"low":2225,"close":2250,"volume":19690,"rsi_14":38.69,"sma_20":2445.25,"sma_60":3137.08,"sma_120":3401.67},{"date":"2026-07-15","open":2250,"high":2470,"low":2250,"close":2375,"volume":33213,"rsi_14":53.79,"sma_20":2420.5,"sma_60":3114.08,"sma_120":3394.04},{"date":"2026-07-16","open":2320,"high":2390,"low":2315,"close":2325,"volume":31651,"rsi_14":54.17,"sma_20":2397.25,"sma_60":3089.0,"sma_120":3384.29},{"date":"2026-07-20","open":2305,"high":2390,"low":2245,"close":2245,"volume":12334,"rsi_14":36.92,"sma_20":2376.0,"sma_60":3063.42,"sma_120":3373.88},{"date":"2026-07-21","open":2210,"high":2415,"low":2195,"close":2250,"volume":17887,"rsi_14":34.4,"sma_20":2356.75,"sma_60":3036.25,"sma_120":3363.83},{"date":"2026-07-22","open":2375,"high":2375,"low":2200,"close":2240,"volume":18735,"rsi_14":34.96,"sma_20":2347.0,"sma_60":3008.58,"sma_120":3353.5},{"date":"2026-07-23","open":2250,"high":2385,"low":2230,"close":2305,"volume":23863,"rsi_14":42.75,"sma_20":2342.0,"sma_60":2983.08,"sma_120":3343.42},{"date":"2026-07-24","open":2345,"high":2360,"low":2290,"close":2315,"volume":16639,"rsi_14":40.94,"sma_20":2341.75,"sma_60":2956.92,"sma_120":3334.04},{"date":"2026-07-27","open":2300,"high":2440,"low":2290,"close":2360,"volume":17467,"rsi_14":45.19,"sma_20":2346.5,"sma_60":2930.42,"sma_120":3325.08},{"date":"2026-07-28","open":2345,"high":2350,"low":2290,"close":2350,"volume":18401,"rsi_14":42.86,"sma_20":2343.25,"sma_60":2904.17,"sma_120":3316.29},{"date":"2026-07-29","open":2255,"high":2380,"low":2230,"close":2270,"volume":32911,"rsi_14":45.6,"sma_20":2334.5,"sma_60":2874.75,"sma_120":3306.92},{"date":"2026-07-30","open":2125,"high":2330,"low":2125,"close":2200,"volume":16881,"rsi_14":42.86,"sma_20":2323.25,"sma_60":2845.25,"sma_120":3297.75},{"date":"2026-07-31","open":2215,"high":2330,"low":2215,"close":2330,"volume":21390,"rsi_14":50.0,"sma_20":2319.75,"sma_60":2818.92,"sma_120":3290.75},{"date":"2026-08-03","open":2255,"high":2415,"low":2255,"close":2310,"volume":16102,"rsi_14":48.72,"sma_20":2313.75,"sma_60":2792.75,"sma_120":3283.42},{"date":"2026-08-04","open":2290,"high":2420,"low":2290,"close":2420,"volume":13412,"rsi_14":60.49,"sma_20":2313.5,"sma_60":2769.58,"sma_120":3275.58},{"date":"2026-08-05","open":2420,"high":2590,"low":2420,"close":2505,"volume":25674,"rsi_14":58.44,"sma_20":2316.5,"sma_60":2744.83,"sma_120":3269.25},{"date":"2026-08-06","open":2485,"high":2510,"low":2435,"close":2485,"volume":8410,"rsi_14":60.81,"sma_20":2324.5,"sma_60":2722.42,"sma_120":3263.38},{"date":"2026-08-07","open":2485,"high":2540,"low":2455,"close":2515,"volume":18723,"rsi_14":69.57,"sma_20":2335.5,"sma_60":2699.17,"sma_120":3257.58},{"date":"2026-08-10","open":2515,"high":2650,"low":2490,"close":2650,"volume":20021,"rsi_14":74.39,"sma_20":2351.5,"sma_60":2679.33,"sma_120":3252.17},{"date":"2026-08-11","open":2690,"high":2690,"low":2545,"close":2660,"volume":19439,"rsi_14":75.61,"sma_20":2368.0,"sma_60":2660.17,"sma_120":3246.17},{"date":"2026-08-12","open":2660,"high":2750,"low":2600,"close":2645,"volume":8121,"rsi_14":72.08,"sma_20":2387.75,"sma_60":2642.0,"sma_120":3238.46},{"date":"2026-08-13","open":2645,"high":2700,"low":2565,"close":2605,"volume":11447,"rsi_14":68.12,"sma_20":2399.25,"sma_60":2624.58,"sma_120":3230.79},{"date":"2026-08-14","open":2605,"high":2675,"low":2575,"close":2675,"volume":12023,"rsi_14":69.09,"sma_20":2416.75,"sma_60":2611.67,"sma_120":3223.54},{"date":"2026-08-18","open":2600,"high":2625,"low":2510,"close":2510,"volume":19076,"rsi_14":58.16,"sma_20":2430.0,"sma_60":2599.08,"sma_120":3215.29},{"date":"2026-08-19","open":2510,"high":2530,"low":2360,"close":2530,"volume":9253,"rsi_14":64.13,"sma_20":2444.0,"sma_60":2583.17,"sma_120":3206.71},{"date":"2026-08-20","open":2530,"high":2530,"low":2460,"close":2500,"volume":4235,"rsi_14":67.05,"sma_20":2457.0,"sma_60":2567.25,"sma_120":3197.62},{"date":"2026-08-21","open":2490,"high":2500,"low":2355,"close":2415,"volume":10154,"rsi_14":55.09,"sma_20":2462.5,"sma_60":2550.25,"sma_120":3178.88},{"date":"2026-08-24","open":2415,"high":2450,"low":2350,"close":2415,"volume":6812,"rsi_14":56.44,"sma_20":2467.5,"sma_60":2535.92,"sma_120":3164.83},{"date":"2026-08-25","open":2415,"high":2455,"low":2330,"close":2450,"volume":5576,"rsi_14":52.03,"sma_20":2472.0,"sma_60":2523.5,"sma_120":3146.08},{"date":"2026-08-26","open":2450,"high":2580,"low":2405,"close":2445,"volume":6555,"rsi_14":45.45,"sma_20":2476.75,"sma_60":2509.42,"sma_120":3129.46},{"date":"2026-08-27","open":2445,"high":2550,"low":2435,"close":2550,"volume":7459,"rsi_14":54.36,"sma_20":2490.75,"sma_60":2500.0,"sma_120":3119.04},{"date":"2026-08-28","open":2550,"high":2550,"low":2445,"close":2470,"volume":10579,"rsi_14":47.17,"sma_20":2504.25,"sma_60":2492.58,"sma_120":3103.67},{"date":"2026-08-31","open":2455,"high":2580,"low":2420,"close":2480,"volume":7036,"rsi_14":37.31,"sma_20":2511.75,"sma_60":2485.42,"sma_120":3088.92},{"date":"2026-09-01","open":2480,"high":2490,"low":2415,"close":2440,"volume":9667,"rsi_14":34.29,"sma_20":2518.25,"sma_60":2477.75,"sma_120":3076.12},{"date":"2026-09-02","open":2435,"high":2440,"low":2410,"close":2410,"volume":6843,"rsi_14":33.57,"sma_20":2517.75,"sma_60":2474.58,"sma_120":3063.08},{"date":"2026-09-03","open":2410,"high":2430,"low":2355,"close":2360,"volume":11130,"rsi_14":33.1,"sma_20":2510.5,"sma_60":2467.25,"sma_120":3047.62},{"date":"2026-09-04","open":2360,"high":2580,"low":2355,"close":2400,"volume":10250,"rsi_14":30.22,"sma_20":2506.25,"sma_60":2462.75,"sma_120":3032.92},{"date":"2026-09-07","open":2400,"high":2575,"low":2385,"close":2385,"volume":13128,"rsi_14":38.53,"sma_20":2499.75,"sma_60":2455.83,"sma_120":3019.04},{"date":"2026-09-08","open":2385,"high":2440,"low":2350,"close":2360,"volume":6426,"rsi_14":34.55,"sma_20":2485.25,"sma_60":2448.5,"sma_120":3006.17},{"date":"2026-09-09","open":2360,"high":2490,"low":2315,"close":2340,"volume":12654,"rsi_14":35.19,"sma_20":2469.25,"sma_60":2438.92,"sma_120":2993.58},{"date":"2026-09-10","open":2340,"high":2355,"low":2325,"close":2325,"volume":2885,"rsi_14":40.43,"sma_20":2453.25,"sma_60":2428.75,"sma_120":2980.25},{"date":"2026-09-11","open":2325,"high":2400,"low":2290,"close":2290,"volume":9349,"rsi_14":37.62,"sma_20":2437.5,"sma_60":2419.08,"sma_120":2967.33},{"date":"2026-09-14","open":2290,"high":2420,"low":2260,"close":2345,"volume":7256,"rsi_14":40.0,"sma_20":2421.0,"sma_60":2411.67,"sma_120":2954.42},{"date":"2026-09-15","open":2340,"high":2395,"low":2275,"close":2370,"volume":9552,"rsi_14":43.12,"sma_20":2414.0,"sma_60":2406.67,"sma_120":2942.92},{"date":"2026-09-16","open":2325,"high":2345,"low":2300,"close":2345,"volume":6888,"rsi_14":27.96,"sma_20":2404.75,"sma_60":2401.83,"sma_120":2930.29},{"date":"2026-09-17","open":2400,"high":2400,"low":2260,"close":2355,"volume":3695,"rsi_14":35.44,"sma_20":2397.5,"sma_60":2400.5,"sma_120":2917.96},{"date":"2026-09-18","open":2355,"high":2380,"low":2245,"close":2380,"volume":8800,"rsi_14":37.8,"sma_20":2395.75,"sma_60":2400.08,"sma_120":2906.88},{"date":"2026-09-21","open":2380,"high":2385,"low":2305,"close":2385,"volume":5159,"rsi_14":42.67,"sma_20":2394.25,"sma_60":2401.17,"sma_120":2895.46},{"date":"2026-09-22","open":2310,"high":2410,"low":2310,"close":2410,"volume":6471,"rsi_14":50.0,"sma_20":2392.25,"sma_60":2403.58,"sma_120":2885.62},{"date":"2026-09-23","open":2405,"high":2405,"low":2360,"close":2395,"volume":3982,"rsi_14":55.22,"sma_20":2389.75,"sma_60":2403.25,"sma_120":2876.5},{"date":"2026-09-28","open":2440,"high":2440,"low":2355,"close":2405,"volume":4877,"rsi_14":50.82,"sma_20":2382.5,"sma_60":2402.58,"sma_120":2866.25},{"date":"2026-09-29","open":2395,"high":2395,"low":2325,"close":2395,"volume":4158,"rsi_14":51.67,"sma_20":2378.75,"sma_60":2402.08,"sma_120":2857.71},{"date":"2026-09-30","open":2375,"high":2390,"low":2275,"close":2380,"volume":4664,"rsi_14":53.45,"sma_20":2373.75,"sma_60":2401.75,"sma_120":2848.46},{"date":"2026-10-01","open":2355,"high":2385,"low":2285,"close":2375,"volume":9544,"rsi_14":56.36,"sma_20":2370.5,"sma_60":2400.83,"sma_120":2839.88},{"date":"2026-10-02","open":2375,"high":2390,"low":2250,"close":2355,"volume":3604,"rsi_14":55.36,"sma_20":2367.75,"sma_60":2399.67,"sma_120":2831.5},{"date":"2026-10-06","open":2375,"high":2390,"low":2300,"close":2335,"volume":11881,"rsi_14":58.49,"sma_20":2366.5,"sma_60":2397.83,"sma_120":2821.58},{"date":"2026-10-07","open":2350,"high":2375,"low":2315,"close":2370,"volume":2431,"rsi_14":55.1,"sma_20":2365.0,"sma_60":2398.58,"sma_120":2812.33},{"date":"2026-10-08","open":2365,"high":2370,"low":2240,"close":2315,"volume":4048,"rsi_14":40.0,"sma_20":2361.5,"sma_60":2398.92,"sma_120":2801.58},{"date":"2026-10-12","open":2360,"high":2365,"low":2220,"close":2340,"volume":4812,"rsi_14":49.09,"sma_20":2360.5,"sma_60":2399.08,"sma_120":2791.38},{"date":"2026-10-13","open":2300,"high":2360,"low":2190,"close":2260,"volume":15085,"rsi_14":36.23,"sma_20":2356.5,"sma_60":2397.92,"sma_120":2779.79},{"date":"2026-10-14","open":2235,"high":2340,"low":2210,"close":2330,"volume":3870,"rsi_14":43.59,"sma_20":2356.75,"sma_60":2399.25,"sma_120":2768.17},{"date":"2026-10-15","open":2330,"high":2330,"low":2150,"close":2150,"volume":20339,"rsi_14":29.2,"sma_20":2349.75,"sma_60":2395.5,"sma_120":2754.79},{"date":"2026-10-16","open":2205,"high":2415,"low":2175,"close":2205,"volume":3689,"rsi_14":32.77,"sma_20":2342.75,"sma_60":2393.5,"sma_120":2741.25},{"date":"2026-10-19","open":2210,"high":2590,"low":2125,"close":2195,"volume":251412,"rsi_14":33.05,"sma_20":2334.0,"sma_60":2392.67,"sma_120":2728.04},{"date":"2026-10-20","open":2180,"high":2195,"low":2090,"close":2180,"volume":20328,"rsi_14":31.09,"sma_20":2325.75,"sma_60":2391.5,"sma_120":2713.88},{"date":"2026-10-21","open":2170,"high":2175,"low":2085,"close":2120,"volume":10263,"rsi_14":28.68,"sma_20":2314.0,"sma_60":2389.5,"sma_120":2699.04},{"date":"2026-10-22","open":2155,"high":2155,"low":1990,"close":2105,"volume":11330,"rsi_14":28.68,"sma_20":2300.25,"sma_60":2386.17,"sma_120":2684.62},{"date":"2026-10-23","open":2065,"high":2120,"low":1985,"close":2085,"volume":25724}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.45,"pbr":0.61,"ttm_eps":null,"close":3501.2258},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.47,"pbr":0.52,"ttm_eps":null,"close":2944.8665},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":33.5,"pbr":0.42,"ttm_eps":null,"close":2355.8281},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.39,"ttm_eps":null,"close":2208.5889},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.66,"ttm_eps":null,"close":3700.6135},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.5,"pbr":0.53,"ttm_eps":null,"close":3131.2883},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.19,"pbr":0.53,"ttm_eps":null,"close":3205.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.75,"pbr":0.57,"ttm_eps":null,"close":3490.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.14,"pbr":0.39,"ttm_eps":null,"close":2445.0}],"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":"우리산업홀딩스","phase":"above-fold","symbol_resolved":true}