{"status":"ok","report":{"price_analysis":{"current":2260.0,"change_1d":-0.7,"change_7d":-12.2,"change_30d":-1.3,"high_30d":2860.0,"low_30d":2160.0,"position_in_range":14.0,"support":2230.0,"resistance":2790.0},"summary":"에프알텍(073540)은 Technology 섹터 KR 시장 종목입니다, 시가총액 257.69억. 현재가 2,260원, 전일 대비 -0.7%, 30일 -1.3%. ROE -1.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.95만, 기관 순매수 26.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.8%로 적자 상태입니다. 시가총액 257.69억. 매출 178.13억, 영업이익 -13.75억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.44,"roe":-1.78,"eps":-89.0,"revenue":17813106850.0,"operating_income":-1375159156.0,"net_income":-659582206.0,"market_cap":25769003640,"profit_margin":-3.7,"roa":-1.48,"operating_margin":-7.72,"gross_margin":11.15,"debt_ratio":0.20198937981671528,"total_assets":70266393557.0,"total_equity":58458414639.0,"total_debt":11807978918.0,"dividend_yield":1.64,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.8로 약세 구간입니다. MACD(-26.47)가 시그널선(22.79)을 하회합니다(데드크로스). SMA20 2552, SMA60 2395 — 혼조세입니다. 볼린저밴드 2272~2833 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":38.759689922480625,"macd":-26.4660525986842,"macd_signal":22.78999678866301,"sma_20":2552.25,"sma_60":2394.516666666667,"bb_upper":2832.971837412055,"bb_lower":2271.528162587945,"atr_14":172.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.95만, 기관 순매수 26.00. 30일 누적: 외국인 7.50만, 기관 645.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":19517.0,"institutional_flow":26.0,"data":[{"date":"2026-10-23","foreign_net":4178.0,"institution_net":776.0,"retail_net":-4954.0},{"date":"2026-10-22","foreign_net":-3027.0,"institution_net":-586.0,"retail_net":3613.0},{"date":"2026-10-21","foreign_net":-1741.0,"institution_net":0.0,"retail_net":1741.0},{"date":"2026-10-20","foreign_net":-1739.0,"institution_net":586.0,"retail_net":1153.0},{"date":"2026-10-19","foreign_net":21846.0,"institution_net":-750.0,"retail_net":-21096.0},{"date":"2026-10-16","foreign_net":4827.0,"institution_net":743.0,"retail_net":-5570.0},{"date":"2026-10-15","foreign_net":11417.0,"institution_net":-530.0,"retail_net":-10887.0},{"date":"2026-10-14","foreign_net":-2661.0,"institution_net":-183.0,"retail_net":2844.0},{"date":"2026-10-13","foreign_net":7863.0,"institution_net":608.0,"retail_net":-8471.0},{"date":"2026-10-12","foreign_net":264.0,"institution_net":-13.0,"retail_net":-251.0},{"date":"2026-10-08","foreign_net":-6601.0,"institution_net":-920.0,"retail_net":7521.0},{"date":"2026-10-07","foreign_net":-2447.0,"institution_net":-415.0,"retail_net":2862.0},{"date":"2026-10-06","foreign_net":2571.0,"institution_net":958.0,"retail_net":-3529.0},{"date":"2026-10-02","foreign_net":1787.0,"institution_net":346.0,"retail_net":-2133.0},{"date":"2026-10-01","foreign_net":2537.0,"institution_net":-13.0,"retail_net":-2524.0},{"date":"2026-09-30","foreign_net":-5636.0,"institution_net":-92.0,"retail_net":5728.0},{"date":"2026-09-29","foreign_net":12281.0,"institution_net":92.0,"retail_net":-12373.0},{"date":"2026-09-28","foreign_net":-2852.0,"institution_net":0.0,"retail_net":2852.0},{"date":"2026-09-23","foreign_net":2267.0,"institution_net":0.0,"retail_net":-2267.0},{"date":"2026-09-22","foreign_net":-2453.0,"institution_net":-368.0,"retail_net":2821.0},{"date":"2026-09-21","foreign_net":9598.0,"institution_net":-192.0,"retail_net":-9406.0},{"date":"2026-09-18","foreign_net":7382.0,"institution_net":729.0,"retail_net":-8111.0},{"date":"2026-09-17","foreign_net":-3709.0,"institution_net":0.0,"retail_net":3709.0},{"date":"2026-09-16","foreign_net":13382.0,"institution_net":-30.0,"retail_net":-13352.0},{"date":"2026-09-15","foreign_net":1211.0,"institution_net":-208.0,"retail_net":-1003.0},{"date":"2026-09-14","foreign_net":319.0,"institution_net":-14.0,"retail_net":-305.0},{"date":"2026-09-11","foreign_net":580.0,"institution_net":86.0,"retail_net":-666.0},{"date":"2026-09-10","foreign_net":1485.0,"institution_net":166.0,"retail_net":-1651.0},{"date":"2026-09-09","foreign_net":-957.0,"institution_net":-131.0,"retail_net":1088.0},{"date":"2026-09-08","foreign_net":3078.0,"institution_net":0.0,"retail_net":-3078.0}],"periods":{"d1":{"foreign_net":4178.0,"institution_net":776.0,"retail_net":-4954.0},"d3":{"foreign_net":-590.0,"institution_net":190.0,"retail_net":400.0},"d7":{"foreign_net":35761.0,"institution_net":239.0,"retail_net":-36000.0},"d14":{"foreign_net":36537.0,"institution_net":620.0,"retail_net":-37157.0},"d30":{"foreign_net":75050.0,"institution_net":645.0,"retail_net":-75695.0}}},"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 -89, PBR 0.44x) — 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 -89원"}]},"growth":{"grade":"F","percentile":14,"summary":"매출 -55.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-55.1,"unit":"%","percentile":18,"direction":"higher_better"},{"name":"영업이익 성장률","value":-135.0,"unit":"%","percentile":9,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.8%","metrics":[{"name":"ROE","value":-1.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-7.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.8,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.3,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 3.5x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.46,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.14,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-80.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -89, PBR 0.44x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -55.1%"},"profitability":{"grade":"C","reason":"ROE -1.8%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.2,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.15,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-7.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.7,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.44,"per_5y_high":103.81,"per_5y_low":4.45,"per_5y_avg":27.27,"per_percentile":null,"pbr_5y_high":1.0,"pbr_5y_low":0.49,"pbr_5y_avg":0.71,"pbr_percentile":0.0,"per_5y_median":10.02,"pbr_5y_median":0.7,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.62},{"quarter":"2024-Q3","per":null,"pbr":0.5},{"quarter":"2024-Q4","per":null,"pbr":0.51},{"quarter":"2025-Q1","per":4.45,"pbr":0.49},{"quarter":"2025-Q2","per":7.22,"pbr":0.7},{"quarter":"2025-Q3","per":10.02,"pbr":0.9},{"quarter":"2025-Q4","per":10.87,"pbr":0.78},{"quarter":"2026-Q1","per":103.81,"pbr":1.0},{"quarter":"2026-Q2","per":null,"pbr":0.92},{"quarter":"현재","per":null,"pbr":0.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1542.2239,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1253.4178,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1282.2985,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1261.1194,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1821.403,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2344.1416,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2315.0,"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":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":4.45,"eps":283.22,"close":1261.12,"source":"reported"},{"date":"2025-04","per":5.46,"eps":283.22,"close":1545.11,"source":"reported"},{"date":"2025-05","per":6.23,"eps":283.22,"close":1764.6,"source":"reported"},{"date":"2025-06","per":7.22,"eps":252.26,"close":1821.4,"source":"reported"},{"date":"2025-07","per":6.97,"eps":252.26,"close":1758.83,"source":"reported"},{"date":"2025-08","per":7.11,"eps":252.26,"close":1794.45,"source":"reported"},{"date":"2025-09","per":10.02,"eps":234.03,"close":2344.14,"source":"reported"},{"date":"2025-10","per":8.43,"eps":234.03,"close":1973.51,"source":"reported"},{"date":"2025-11","per":8.09,"eps":234.03,"close":1892.64,"source":"reported"},{"date":"2025-12","per":10.87,"eps":186.75,"close":2030.0,"source":"reported"},{"date":"2026-01","per":10.69,"eps":186.75,"close":1997.0,"source":"reported"},{"date":"2026-02","per":10.82,"eps":186.75,"close":2020.0,"source":"reported"},{"date":"2026-03","per":103.81,"eps":24.66,"close":2560.0,"source":"reported"},{"date":"2026-04","per":164.64,"eps":24.66,"close":4060.0,"source":"reported"},{"date":"2026-05","per":123.28,"eps":24.66,"close":3040.0,"source":"reported"}],"trailing_per_history_meta":{"avg":32.54,"std":50.35,"upper_1sd":82.89,"lower_1sd":0.0,"current":123.28,"count":15},"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":1.64,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.14,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.64,"summary":"배당수익률 1.64%","metrics":[{"name":"배당수익률","value":1.64,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:52.254805+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.01780315963795701,"dividend_yield":null,"eps":-89.0,"revenue":1832231800.0,"operating_income":-1175159156.0,"net_income":-1040744488.0,"market_cap":null,"profit_margin":-0.5680200987669791,"operating_margin":-0.6413812684617743,"roa":-0.014811411761950605,"gross_margin":0.11154642933279511,"total_equity":58458414639.0,"total_assets":70266393557.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":25.0,"pbr":0.86,"roe":-0.005328607413235624,"dividend_yield":1.64,"eps":-27.97,"revenue":4080875050.0,"operating_income":-500000000.0,"net_income":-318837718.0,"market_cap":52200000000.0,"profit_margin":-0.07812974278641538,"operating_margin":-0.12195121951219512,"roa":-0.00431323682780223,"gross_margin":0.18311441316979307,"total_equity":59835092600.0,"total_assets":73920753886.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01007483220391152,"dividend_yield":null,"eps":52.63,"revenue":6300000000.0,"operating_income":500000000.0,"net_income":600000000.0,"market_cap":null,"profit_margin":0.09523809523809523,"operating_margin":0.07936507936507936,"roa":0.008298545914109926,"gross_margin":0.23228969206349206,"total_equity":61002815785.0,"total_assets":74060340132.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0019525578059420127,"dividend_yield":null,"eps":8.77,"revenue":5600000000.0,"operating_income":-200000000.0,"net_income":100000000.0,"market_cap":null,"profit_margin":0.017857142857142856,"operating_margin":-0.03571428571428571,"roa":0.0016754762097381094,"gross_margin":0.17414902839285715,"total_equity":60526166570.0,"total_assets":70535671180.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0009536911940204657,"dividend_yield":null,"eps":-8.77,"revenue":4100000000.0,"operating_income":0.0,"net_income":-100000000.0,"market_cap":null,"profit_margin":-0.024390243902439025,"operating_margin":0.0,"roa":-0.0007819522368786134,"gross_margin":0.2657697865853659,"total_equity":60406755731.0,"total_assets":73673797814.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.025320313480479924,"dividend_yield":null,"eps":134.12,"revenue":9193039440.0,"operating_income":643511764.0,"net_income":1528976436.0,"market_cap":null,"profit_margin":0.16631892487562308,"operating_margin":0.06999989157013776,"roa":0.020460661801526565,"gross_margin":0.1993614296948997,"total_equity":60385367550.0,"total_assets":74727613937.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.019281506726864985,"dividend_yield":null,"eps":99.91,"revenue":9320826575.0,"operating_income":2177938266.0,"net_income":1138923936.0,"market_cap":null,"profit_margin":0.12219130211635763,"operating_margin":0.23366364007260804,"roa":0.016084147112438794,"gross_margin":0.2743970892946262,"total_equity":59068202093.0,"total_assets":70810340644.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.007820060095170129,"dividend_yield":null,"eps":27.0,"revenue":10354067802.0,"operating_income":13506366.0,"net_income":454093087.0,"market_cap":null,"profit_margin":0.04385649154357353,"operating_margin":0.0013044502178545807,"roa":0.005803871368399412,"gross_margin":0.15900099395543826,"total_equity":58067723454.0,"total_assets":78239688335.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.004390025733894805,"dividend_yield":null,"eps":22.19,"revenue":4276484887.0,"operating_income":-605818049.0,"net_income":252993688.0,"market_cap":null,"profit_margin":0.059159261562941656,"operating_margin":-0.1416626189517503,"roa":0.0033772014359391193,"gross_margin":0.18213109471465788,"total_equity":57629203867.0,"total_assets":74912229193.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.010283373518555477,"dividend_yield":null,"eps":-52128.83,"revenue":5808176384000.0,"operating_income":-771065199000.0,"net_income":-594268678000.0,"market_cap":null,"profit_margin":-0.10231588001305437,"operating_margin":-0.1327551279475744,"roa":-0.007837757080973418,"gross_margin":0.1596617918757751,"total_equity":57789272842000.0,"total_assets":75821267725000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.010899426780007462,"dividend_yield":null,"eps":55.87,"revenue":11948063313.0,"operating_income":1030840895.0,"net_income":636893103.0,"market_cap":null,"profit_margin":0.053305132916983564,"operating_margin":0.08627681892833639,"roa":0.00810474590961968,"gross_margin":0.17859026890812726,"total_equity":58433632874.0,"total_assets":78582735363.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03864338698236731,"dividend_yield":null,"eps":195.45,"revenue":3666229399.0,"operating_income":-409781779.0,"net_income":2228131895.0,"market_cap":null,"profit_margin":0.607744811496996,"operating_margin":-0.11177199634910243,"roa":0.0284469894783436,"gross_margin":0.345129222777257,"total_equity":57658814845.0,"total_assets":78325753827.0}],"current_price":2260.0,"change_pct":-0.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3285.0},{"date":"2016-10-25","close":3240.0},{"date":"2016-10-26","close":3115.0},{"date":"2016-10-27","close":3100.0},{"date":"2016-10-28","close":3100.0},{"date":"2016-10-31","close":3000.0},{"date":"2016-11-01","close":3030.0},{"date":"2016-11-02","close":2800.0},{"date":"2016-11-03","close":2760.0},{"date":"2016-11-04","close":2780.0},{"date":"2016-11-07","close":2875.0},{"date":"2016-11-08","close":2875.0},{"date":"2016-11-09","close":2700.0},{"date":"2016-11-10","close":2810.0},{"date":"2016-11-11","close":2810.0},{"date":"2016-11-14","close":2835.0},{"date":"2016-11-15","close":2805.0},{"date":"2016-11-16","close":2790.0},{"date":"2016-11-17","close":2860.0},{"date":"2016-11-18","close":2885.0},{"date":"2016-11-21","close":2850.0},{"date":"2016-11-22","close":2930.0},{"date":"2016-11-23","close":2485.0},{"date":"2016-11-24","close":2515.0},{"date":"2016-11-25","close":2540.0},{"date":"2016-11-28","close":2605.0},{"date":"2016-11-29","close":2675.0},{"date":"2016-11-30","close":2680.0},{"date":"2016-12-01","close":2725.0},{"date":"2016-12-02","close":2735.0},{"date":"2016-12-05","close":2810.0},{"date":"2016-12-06","close":2920.0},{"date":"2016-12-07","close":2890.0},{"date":"2016-12-08","close":2935.0},{"date":"2016-12-09","close":2860.0},{"date":"2016-12-12","close":2910.0},{"date":"2016-12-13","close":2945.0},{"date":"2016-12-14","close":2900.0},{"date":"2016-12-15","close":2910.0},{"date":"2016-12-16","close":2950.0},{"date":"2016-12-19","close":2845.0},{"date":"2016-12-20","close":2875.0},{"date":"2016-12-21","close":2900.0},{"date":"2016-12-22","close":2930.0},{"date":"2016-12-23","close":2930.0},{"date":"2016-12-26","close":2945.0},{"date":"2016-12-27","close":2900.0},{"date":"2016-12-28","close":2930.0},{"date":"2016-12-29","close":2960.0},{"date":"2017-01-02","close":2945.0},{"date":"2017-01-03","close":2950.0},{"date":"2017-01-04","close":2960.0},{"date":"2017-01-05","close":3020.0},{"date":"2017-01-06","close":3020.0},{"date":"2017-01-09","close":3005.0},{"date":"2017-01-10","close":3020.0},{"date":"2017-01-11","close":3050.0},{"date":"2017-01-12","close":3030.0},{"date":"2017-01-13","close":3080.0},{"date":"2017-01-16","close":3140.0},{"date":"2017-01-17","close":3195.0},{"date":"2017-01-18","close":3280.0},{"date":"2017-01-19","close":3345.0},{"date":"2017-01-20","close":3470.0},{"date":"2017-01-23","close":3475.0},{"date":"2017-01-24","close":3840.0},{"date":"2017-01-25","close":3600.0},{"date":"2017-01-26","close":3550.0},{"date":"2017-01-31","close":3615.0},{"date":"2017-02-01","close":3815.0},{"date":"2017-02-02","close":3760.0},{"date":"2017-02-03","close":3710.0},{"date":"2017-02-06","close":3720.0},{"date":"2017-02-07","close":3600.0},{"date":"2017-02-08","close":3515.0},{"date":"2017-02-09","close":3530.0},{"date":"2017-02-10","close":3335.0},{"date":"2017-02-13","close":3405.0},{"date":"2017-02-14","close":3335.0},{"date":"2017-02-15","close":3350.0},{"date":"2017-02-16","close":3420.0},{"date":"2017-02-17","close":3400.0},{"date":"2017-02-20","close":3300.0},{"date":"2017-02-21","close":3345.0},{"date":"2017-02-22","close":3510.0},{"date":"2017-02-23","close":4045.0},{"date":"2017-02-24","close":3830.0},{"date":"2017-02-27","close":3615.0},{"date":"2017-02-28","close":3650.0},{"date":"2017-03-02","close":3670.0},{"date":"2017-03-03","close":3360.0},{"date":"2017-03-06","close":3350.0},{"date":"2017-03-07","close":3375.0},{"date":"2017-03-08","close":3505.0},{"date":"2017-03-09","close":3490.0},{"date":"2017-03-10","close":3645.0},{"date":"2017-03-13","close":3645.0},{"date":"2017-03-14","close":3710.0},{"date":"2017-03-15","close":3720.0},{"date":"2017-03-16","close":3635.0},{"date":"2017-03-17","close":3730.0},{"date":"2017-03-20","close":3750.0},{"date":"2017-03-21","close":3655.0},{"date":"2017-03-22","close":3640.0},{"date":"2017-03-23","close":3540.0},{"date":"2017-03-24","close":3565.0},{"date":"2017-03-27","close":3500.0},{"date":"2017-03-28","close":3500.0},{"date":"2017-03-29","close":3480.0},{"date":"2017-03-30","close":3700.0},{"date":"2017-03-31","close":3865.0},{"date":"2017-04-03","close":3805.0},{"date":"2017-04-04","close":3645.0},{"date":"2017-04-05","close":3685.0},{"date":"2017-04-06","close":3645.0},{"date":"2017-04-07","close":4000.0},{"date":"2017-04-10","close":3790.0},{"date":"2017-04-11","close":4050.0},{"date":"2017-04-12","close":4040.0},{"date":"2017-04-13","close":3925.0},{"date":"2017-04-14","close":3750.0},{"date":"2017-04-17","close":3810.0},{"date":"2017-04-18","close":3910.0},{"date":"2017-04-19","close":4005.0},{"date":"2017-04-20","close":3910.0},{"date":"2017-04-21","close":3965.0},{"date":"2017-04-24","close":3870.0},{"date":"2017-04-25","close":3890.0},{"date":"2017-04-26","close":4060.0},{"date":"2017-04-27","close":3950.0},{"date":"2017-04-28","close":3995.0},{"date":"2017-05-02","close":3960.0},{"date":"2017-05-04","close":3945.0},{"date":"2017-05-08","close":3845.0},{"date":"2017-05-10","close":3735.0},{"date":"2017-05-11","close":3795.0},{"date":"2017-05-12","close":3750.0},{"date":"2017-05-15","close":3705.0},{"date":"2017-05-16","close":3605.0},{"date":"2017-05-17","close":3560.0},{"date":"2017-05-18","close":3630.0},{"date":"2017-05-19","close":3680.0},{"date":"2017-05-22","close":3720.0},{"date":"2017-05-23","close":3680.0},{"date":"2017-05-24","close":3585.0},{"date":"2017-05-25","close":3710.0},{"date":"2017-05-26","close":3710.0},{"date":"2017-05-29","close":3630.0},{"date":"2017-05-30","close":3680.0},{"date":"2017-05-31","close":3605.0},{"date":"2017-06-01","close":3645.0},{"date":"2017-06-02","close":3630.0},{"date":"2017-06-05","close":3645.0},{"date":"2017-06-07","close":3670.0},{"date":"2017-06-08","close":3795.0},{"date":"2017-06-09","close":3665.0},{"date":"2017-06-12","close":3580.0},{"date":"2017-06-13","close":3570.0},{"date":"2017-06-14","close":3605.0},{"date":"2017-06-15","close":3510.0},{"date":"2017-06-16","close":3490.0},{"date":"2017-06-19","close":3505.0},{"date":"2017-06-20","close":3490.0},{"date":"2017-06-21","close":3405.0},{"date":"2017-06-22","close":3415.0},{"date":"2017-06-23","close":3430.0},{"date":"2017-06-26","close":3390.0},{"date":"2017-06-27","close":3485.0},{"date":"2017-06-28","close":3525.0},{"date":"2017-06-29","close":3475.0},{"date":"2017-06-30","close":3445.0},{"date":"2017-07-03","close":3450.0},{"date":"2017-07-04","close":3450.0},{"date":"2017-07-05","close":3445.0},{"date":"2017-07-06","close":3480.0},{"date":"2017-07-07","close":3440.0},{"date":"2017-07-10","close":3440.0},{"date":"2017-07-11","close":3540.0},{"date":"2017-07-12","close":3515.0},{"date":"2017-07-13","close":3505.0},{"date":"2017-07-14","close":3460.0},{"date":"2017-07-17","close":3400.0},{"date":"2017-07-18","close":3390.0},{"date":"2017-07-19","close":3415.0},{"date":"2017-07-20","close":3455.0},{"date":"2017-07-21","close":3530.0},{"date":"2017-07-24","close":3475.0},{"date":"2017-07-25","close":3440.0},{"date":"2017-07-26","close":3405.0},{"date":"2017-07-27","close":3395.0},{"date":"2017-07-28","close":3325.0},{"date":"2017-07-31","close":3345.0},{"date":"2017-08-01","close":3420.0},{"date":"2017-08-02","close":3390.0},{"date":"2017-08-03","close":3450.0},{"date":"2017-08-04","close":3230.0},{"date":"2017-08-07","close":3110.0},{"date":"2017-08-08","close":3010.0},{"date":"2017-08-09","close":3005.0},{"date":"2017-08-10","close":2975.0},{"date":"2017-08-11","close":2825.0},{"date":"2017-08-14","close":2800.0},{"date":"2017-08-16","close":2795.0},{"date":"2017-08-17","close":2885.0},{"date":"2017-08-18","close":2900.0},{"date":"2017-08-21","close":2950.0},{"date":"2017-08-22","close":2965.0},{"date":"2017-08-23","close":2950.0},{"date":"2017-08-24","close":2960.0},{"date":"2017-08-25","close":2990.0},{"date":"2017-08-28","close":3045.0},{"date":"2017-08-29","close":3040.0},{"date":"2017-08-30","close":3060.0},{"date":"2017-08-31","close":3050.0},{"date":"2017-09-01","close":3090.0},{"date":"2017-09-04","close":3065.0},{"date":"2017-09-05","close":3060.0},{"date":"2017-09-06","close":2995.0},{"date":"2017-09-07","close":2915.0},{"date":"2017-09-08","close":2925.0},{"date":"2017-09-11","close":2955.0},{"date":"2017-09-12","close":2910.0},{"date":"2017-09-13","close":2895.0},{"date":"2017-09-14","close":2920.0},{"date":"2017-09-15","close":2920.0},{"date":"2017-09-18","close":2885.0},{"date":"2017-09-19","close":2895.0},{"date":"2017-09-20","close":2805.0},{"date":"2017-09-21","close":2690.0},{"date":"2017-09-22","close":2580.0},{"date":"2017-09-25","close":2515.0},{"date":"2017-09-26","close":2550.0},{"date":"2017-09-27","close":2590.0},{"date":"2017-09-28","close":2660.0},{"date":"2017-09-29","close":2745.0},{"date":"2017-10-10","close":2700.0},{"date":"2017-10-11","close":2695.0},{"date":"2017-10-12","close":2730.0},{"date":"2017-10-13","close":2730.0},{"date":"2017-10-16","close":2615.0},{"date":"2017-10-17","close":2565.0},{"date":"2017-10-18","close":2555.0},{"date":"2017-10-19","close":2750.0},{"date":"2017-10-20","close":2515.0},{"date":"2017-10-23","close":2470.0},{"date":"2017-10-24","close":2390.0},{"date":"2017-10-25","close":2400.0},{"date":"2017-10-26","close":2475.0},{"date":"2017-10-27","close":2540.0},{"date":"2017-10-30","close":2515.0},{"date":"2017-10-31","close":2515.0},{"date":"2017-11-01","close":2580.0},{"date":"2017-11-02","close":2640.0},{"date":"2017-11-03","close":2610.0},{"date":"2017-11-06","close":2525.0},{"date":"2017-11-07","close":2565.0},{"date":"2017-11-08","close":2510.0},{"date":"2017-11-09","close":2515.0},{"date":"2017-11-10","close":2545.0},{"date":"2017-11-13","close":2610.0},{"date":"2017-11-14","close":2670.0},{"date":"2017-11-15","close":2620.0},{"date":"2017-11-16","close":2635.0},{"date":"2017-11-17","close":2660.0},{"date":"2017-11-20","close":2790.0},{"date":"2017-11-21","close":2965.0},{"date":"2017-11-22","close":2965.0},{"date":"2017-11-23","close":3100.0},{"date":"2017-11-24","close":3065.0},{"date":"2017-11-27","close":3020.0},{"date":"2017-11-28","close":2990.0},{"date":"2017-11-29","close":3050.0},{"date":"2017-11-30","close":3065.0},{"date":"2017-12-01","close":3175.0},{"date":"2017-12-04","close":3220.0},{"date":"2017-12-05","close":3360.0},{"date":"2017-12-06","close":3370.0},{"date":"2017-12-07","close":3310.0},{"date":"2017-12-08","close":3145.0},{"date":"2017-12-11","close":3240.0},{"date":"2017-12-12","close":3225.0},{"date":"2017-12-13","close":3335.0},{"date":"2017-12-14","close":3285.0},{"date":"2017-12-15","close":3185.0},{"date":"2017-12-18","close":3195.0},{"date":"2017-12-19","close":3170.0},{"date":"2017-12-20","close":2960.0},{"date":"2017-12-21","close":2890.0},{"date":"2017-12-22","close":2970.0},{"date":"2017-12-26","close":2920.0},{"date":"2017-12-27","close":3005.0},{"date":"2017-12-28","close":3100.0},{"date":"2018-01-02","close":3013.209},{"date":"2018-01-03","close":3128.7312},{"date":"2018-01-04","close":3099.8506},{"date":"2018-01-05","close":3099.8506},{"date":"2018-01-08","close":3147.9849},{"date":"2018-01-09","close":3119.1045},{"date":"2018-01-10","close":2989.1416},{"date":"2018-01-11","close":2998.7686},{"date":"2018-01-12","close":2912.1267},{"date":"2018-01-15","close":2916.9402},{"date":"2018-01-16","close":2974.7014},{"date":"2018-01-17","close":3003.582},{"date":"2018-01-18","close":3186.4924},{"date":"2018-01-19","close":3210.5596},{"date":"2018-01-22","close":3215.373},{"date":"2018-01-23","close":3181.679},{"date":"2018-01-24","close":3277.9478},{"date":"2018-01-25","close":3287.5745},{"date":"2018-01-26","close":3273.1343},{"date":"2018-01-29","close":3292.3879},{"date":"2018-01-30","close":3287.5745},{"date":"2018-01-31","close":3196.1194},{"date":"2018-02-01","close":3379.0298},{"date":"2018-02-02","close":3249.0671},{"date":"2018-02-05","close":3104.6641},{"date":"2018-02-06","close":2921.7537},{"date":"2018-02-07","close":2849.5522},{"date":"2018-02-08","close":2926.5671},{"date":"2018-02-09","close":2811.0447},{"date":"2018-02-12","close":2782.1641},{"date":"2018-02-13","close":2632.9478},{"date":"2018-02-14","close":2714.7761},{"date":"2018-02-19","close":2762.9104},{"date":"2018-02-20","close":2791.791},{"date":"2018-02-21","close":2849.5522},{"date":"2018-02-22","close":2791.791},{"date":"2018-02-23","close":2902.5},{"date":"2018-02-26","close":2921.7537},{"date":"2018-02-27","close":2912.1267},{"date":"2018-02-28","close":2878.4329},{"date":"2018-03-02","close":2835.1118},{"date":"2018-03-05","close":2801.4177},{"date":"2018-03-06","close":2811.0447},{"date":"2018-03-07","close":2758.0969},{"date":"2018-03-08","close":2782.1641},{"date":"2018-03-09","close":2815.8582},{"date":"2018-03-12","close":2825.4851},{"date":"2018-03-13","close":2782.1641},{"date":"2018-03-14","close":2762.9104},{"date":"2018-03-15","close":2762.9104},{"date":"2018-03-16","close":2811.0447},{"date":"2018-03-19","close":2719.5894},{"date":"2018-03-20","close":2719.5894},{"date":"2018-03-21","close":2695.5222},{"date":"2018-03-22","close":2647.3879},{"date":"2018-03-23","close":2541.4924},{"date":"2018-03-26","close":2531.8655},{"date":"2018-03-27","close":2531.8655},{"date":"2018-03-28","close":2527.0522},{"date":"2018-03-29","close":2613.6938},{"date":"2018-03-30","close":2594.4402},{"date":"2018-04-02","close":2594.4402},{"date":"2018-04-03","close":2623.3208},{"date":"2018-04-04","close":2580.0},{"date":"2018-04-05","close":2618.5073},{"date":"2018-04-06","close":2714.7761},{"date":"2018-04-09","close":2695.5222},{"date":"2018-04-10","close":2681.082},{"date":"2018-04-11","close":2777.3506},{"date":"2018-04-12","close":2835.1118},{"date":"2018-04-13","close":2734.0298},{"date":"2018-04-16","close":2714.7761},{"date":"2018-04-17","close":2753.2834},{"date":"2018-04-18","close":2729.2163},{"date":"2018-04-19","close":2613.6938},{"date":"2018-04-20","close":2685.8955},{"date":"2018-04-23","close":2613.6938},{"date":"2018-04-24","close":2637.7612},{"date":"2018-04-25","close":2618.5073},{"date":"2018-04-26","close":2652.2014},{"date":"2018-04-27","close":2613.6938},{"date":"2018-04-30","close":2618.5073},{"date":"2018-05-02","close":2681.082},{"date":"2018-05-03","close":2984.3284},{"date":"2018-05-04","close":2950.6343},{"date":"2018-05-08","close":2955.4478},{"date":"2018-05-09","close":2955.4478},{"date":"2018-05-10","close":3003.582},{"date":"2018-05-11","close":3046.9028},{"date":"2018-05-14","close":2969.8879},{"date":"2018-05-15","close":3008.3955},{"date":"2018-05-16","close":2839.9253},{"date":"2018-05-17","close":2830.2983},{"date":"2018-05-18","close":2839.9253},{"date":"2018-05-21","close":2931.3806},{"date":"2018-05-23","close":2907.3132},{"date":"2018-05-24","close":2926.5671},{"date":"2018-05-25","close":2945.8208},{"date":"2018-05-28","close":3008.3955},{"date":"2018-05-29","close":2926.5671},{"date":"2018-05-30","close":2965.0745},{"date":"2018-05-31","close":3225.0},{"date":"2018-06-01","close":3215.373},{"date":"2018-06-04","close":3220.1865},{"date":"2018-06-05","close":3205.7461},{"date":"2018-06-07","close":3143.1716},{"date":"2018-06-08","close":3104.6641},{"date":"2018-06-11","close":3080.5969},{"date":"2018-06-12","close":2936.1938},{"date":"2018-06-14","close":2868.8059},{"date":"2018-06-15","close":2873.6194},{"date":"2018-06-18","close":2921.7537},{"date":"2018-06-19","close":2801.4177},{"date":"2018-06-20","close":2825.4851},{"date":"2018-06-21","close":2835.1118},{"date":"2018-06-22","close":2714.7761},{"date":"2018-06-25","close":2772.5371},{"date":"2018-06-26","close":2700.3357},{"date":"2018-06-27","close":2657.0149},{"date":"2018-06-28","close":2613.6938},{"date":"2018-06-29","close":2628.1343},{"date":"2018-07-02","close":2502.9851},{"date":"2018-07-03","close":2483.7312},{"date":"2018-07-04","close":2502.9851},{"date":"2018-07-05","close":2387.4626},{"date":"2018-07-06","close":2435.5969},{"date":"2018-07-09","close":2435.5969},{"date":"2018-07-10","close":2488.5447},{"date":"2018-07-11","close":2507.7983},{"date":"2018-07-12","close":2531.8655},{"date":"2018-07-13","close":2560.7461},{"date":"2018-07-16","close":2618.5073},{"date":"2018-07-17","close":2628.1343},{"date":"2018-07-18","close":2642.5745},{"date":"2018-07-19","close":2623.3208},{"date":"2018-07-20","close":2623.3208},{"date":"2018-07-23","close":2546.3059},{"date":"2018-07-24","close":2580.0},{"date":"2018-07-25","close":2613.6938},{"date":"2018-07-26","close":2681.082},{"date":"2018-07-27","close":2734.0298},{"date":"2018-07-30","close":2738.8433},{"date":"2018-07-31","close":2748.47},{"date":"2018-08-01","close":2753.2834},{"date":"2018-08-02","close":2748.47},{"date":"2018-08-03","close":2724.4028},{"date":"2018-08-06","close":2738.8433},{"date":"2018-08-07","close":2743.6567},{"date":"2018-08-08","close":2714.7761},{"date":"2018-08-09","close":2825.4851},{"date":"2018-08-10","close":2719.5894},{"date":"2018-08-13","close":2676.2686},{"date":"2018-08-14","close":2762.9104},{"date":"2018-08-16","close":2859.179},{"date":"2018-08-17","close":2907.3132},{"date":"2018-08-20","close":2965.0745},{"date":"2018-08-21","close":2979.5149},{"date":"2018-08-22","close":2979.5149},{"date":"2018-08-23","close":2960.261},{"date":"2018-08-24","close":2984.3284},{"date":"2018-08-27","close":3027.6492},{"date":"2018-08-28","close":3109.4775},{"date":"2018-08-29","close":3075.7834},{"date":"2018-08-30","close":3075.7834},{"date":"2018-08-31","close":3070.97},{"date":"2018-09-03","close":3042.0894},{"date":"2018-09-04","close":3032.4626},{"date":"2018-09-05","close":3046.9028},{"date":"2018-09-06","close":3070.97},{"date":"2018-09-07","close":3119.1045},{"date":"2018-09-10","close":3239.4402},{"date":"2018-09-11","close":3220.1865},{"date":"2018-09-12","close":3215.373},{"date":"2018-09-13","close":3152.7983},{"date":"2018-09-14","close":3157.6118},{"date":"2018-09-17","close":2883.2461},{"date":"2018-09-18","close":2931.3806},{"date":"2018-09-19","close":2945.8208},{"date":"2018-09-20","close":2936.1938},{"date":"2018-09-21","close":3018.0222},{"date":"2018-09-27","close":3090.2239},{"date":"2018-09-28","close":3090.2239},{"date":"2018-10-01","close":3104.6641},{"date":"2018-10-02","close":3022.8357},{"date":"2018-10-04","close":3032.4626},{"date":"2018-10-05","close":2984.3284},{"date":"2018-10-08","close":2955.4478},{"date":"2018-10-10","close":2883.2461},{"date":"2018-10-11","close":2560.7461},{"date":"2018-10-12","close":2724.4028},{"date":"2018-10-15","close":2734.0298},{"date":"2018-10-16","close":2820.6716},{"date":"2018-10-17","close":2902.5},{"date":"2018-10-18","close":2931.3806},{"date":"2018-10-19","close":2883.2461},{"date":"2018-10-22","close":2984.3284},{"date":"2018-10-23","close":2892.873},{"date":"2018-10-24","close":2830.2983},{"date":"2018-10-25","close":2676.2686},{"date":"2018-10-26","close":2546.3059},{"date":"2018-10-29","close":2320.0745},{"date":"2018-10-30","close":2315.2612},{"date":"2018-10-31","close":2348.9551},{"date":"2018-11-01","close":2498.1716},{"date":"2018-11-02","close":2555.9329},{"date":"2018-11-05","close":2642.5745},{"date":"2018-11-06","close":2618.5073},{"date":"2018-11-07","close":2599.2537},{"date":"2018-11-08","close":2628.1343},{"date":"2018-11-09","close":2604.0671},{"date":"2018-11-12","close":2604.0671},{"date":"2018-11-13","close":2527.0522},{"date":"2018-11-14","close":2517.4253},{"date":"2018-11-15","close":2478.9177},{"date":"2018-11-16","close":2488.5447},{"date":"2018-11-19","close":2507.7983},{"date":"2018-11-20","close":2488.5447},{"date":"2018-11-21","close":2517.4253},{"date":"2018-11-22","close":2498.1716},{"date":"2018-11-23","close":2531.8655},{"date":"2018-11-26","close":2536.679},{"date":"2018-11-27","close":2632.9478},{"date":"2018-11-28","close":2786.9775},{"date":"2018-11-29","close":2791.791},{"date":"2018-11-30","close":2888.0596},{"date":"2018-12-03","close":2849.5522},{"date":"2018-12-04","close":2849.5522},{"date":"2018-12-05","close":2811.0447},{"date":"2018-12-06","close":2724.4028},{"date":"2018-12-07","close":2700.3357},{"date":"2018-12-10","close":2628.1343},{"date":"2018-12-11","close":2608.8806},{"date":"2018-12-12","close":2676.2686},{"date":"2018-12-13","close":2796.6045},{"date":"2018-12-14","close":2782.1641},{"date":"2018-12-17","close":2734.0298},{"date":"2018-12-18","close":2743.6567},{"date":"2018-12-19","close":2811.0447},{"date":"2018-12-20","close":2753.2834},{"date":"2018-12-21","close":2815.8582},{"date":"2018-12-24","close":2825.4851},{"date":"2018-12-26","close":2724.4028},{"date":"2018-12-27","close":2724.4028},{"date":"2018-12-28","close":2974.7014},{"date":"2019-01-02","close":3080.5969},{"date":"2019-01-03","close":2955.4478},{"date":"2019-01-04","close":3075.7834},{"date":"2019-01-07","close":3018.0222},{"date":"2019-01-08","close":2941.0073},{"date":"2019-01-09","close":2974.7014},{"date":"2019-01-10","close":2989.1416},{"date":"2019-01-11","close":3027.6492},{"date":"2019-01-14","close":2955.4478},{"date":"2019-01-15","close":2945.8208},{"date":"2019-01-16","close":2993.9551},{"date":"2019-01-17","close":2974.7014},{"date":"2019-01-18","close":2974.7014},{"date":"2019-01-21","close":3027.6492},{"date":"2019-01-22","close":2989.1416},{"date":"2019-01-23","close":2974.7014},{"date":"2019-01-24","close":2912.1267},{"date":"2019-01-25","close":2921.7537},{"date":"2019-01-28","close":2912.1267},{"date":"2019-01-29","close":2868.8059},{"date":"2019-01-30","close":2830.2983},{"date":"2019-01-31","close":2868.8059},{"date":"2019-02-01","close":2854.3655},{"date":"2019-02-07","close":2902.5},{"date":"2019-02-08","close":2916.9402},{"date":"2019-02-11","close":2950.6343},{"date":"2019-02-12","close":3032.4626},{"date":"2019-02-13","close":3037.2761},{"date":"2019-02-14","close":3046.9028},{"date":"2019-02-15","close":2974.7014},{"date":"2019-02-18","close":2979.5149},{"date":"2019-02-19","close":2941.0073},{"date":"2019-02-20","close":2916.9402},{"date":"2019-02-21","close":2955.4478},{"date":"2019-02-22","close":2936.1938},{"date":"2019-02-25","close":2979.5149},{"date":"2019-02-26","close":2955.4478},{"date":"2019-02-27","close":2950.6343},{"date":"2019-02-28","close":2931.3806},{"date":"2019-03-04","close":3037.2761},{"date":"2019-03-05","close":2989.1416},{"date":"2019-03-06","close":3061.3433},{"date":"2019-03-07","close":2984.3284},{"date":"2019-03-08","close":3037.2761},{"date":"2019-03-11","close":2897.6865},{"date":"2019-03-12","close":2897.6865},{"date":"2019-03-13","close":2724.4028},{"date":"2019-03-14","close":2772.5371},{"date":"2019-03-15","close":2767.7239},{"date":"2019-03-18","close":2772.5371},{"date":"2019-03-19","close":2811.0447},{"date":"2019-03-20","close":2811.0447},{"date":"2019-03-21","close":2758.0969},{"date":"2019-03-22","close":2681.082},{"date":"2019-03-25","close":2681.082},{"date":"2019-03-26","close":2690.709},{"date":"2019-03-27","close":2734.0298},{"date":"2019-03-28","close":2753.2834},{"date":"2019-03-29","close":2758.0969},{"date":"2019-04-01","close":2767.7239},{"date":"2019-04-02","close":2801.4177},{"date":"2019-04-03","close":2844.7388},{"date":"2019-04-04","close":2868.8059},{"date":"2019-04-05","close":2863.9924},{"date":"2019-04-08","close":3287.5745},{"date":"2019-04-09","close":3374.2163},{"date":"2019-04-10","close":3292.3879},{"date":"2019-04-11","close":3186.4924},{"date":"2019-04-12","close":3292.3879},{"date":"2019-04-15","close":3200.9329},{"date":"2019-04-16","close":3119.1045},{"date":"2019-04-17","close":3133.5447},{"date":"2019-04-18","close":3051.7163},{"date":"2019-04-19","close":3080.5969},{"date":"2019-04-22","close":3075.7834},{"date":"2019-04-23","close":3080.5969},{"date":"2019-04-24","close":3147.9849},{"date":"2019-04-25","close":3037.2761},{"date":"2019-04-26","close":2955.4478},{"date":"2019-04-29","close":3061.3433},{"date":"2019-04-30","close":3114.291},{"date":"2019-05-02","close":3205.7461},{"date":"2019-05-03","close":3210.5596},{"date":"2019-05-07","close":3157.6118},{"date":"2019-05-08","close":3176.8655},{"date":"2019-05-09","close":2974.7014},{"date":"2019-05-10","close":3027.6492},{"date":"2019-05-13","close":3080.5969},{"date":"2019-05-14","close":3037.2761},{"date":"2019-05-15","close":3947.0149},{"date":"2019-05-16","close":3581.1938},{"date":"2019-05-17","close":3552.3132},{"date":"2019-05-20","close":3379.0298},{"date":"2019-05-21","close":3489.7388},{"date":"2019-05-22","close":3393.47},{"date":"2019-05-23","close":3234.6267},{"date":"2019-05-24","close":3099.8506},{"date":"2019-05-27","close":3244.2537},{"date":"2019-05-28","close":3451.2312},{"date":"2019-05-29","close":3533.0596},{"date":"2019-05-30","close":3533.0596},{"date":"2019-05-31","close":3489.7388},{"date":"2019-06-03","close":3528.2461},{"date":"2019-06-04","close":3403.0969},{"date":"2019-06-05","close":3581.1938},{"date":"2019-06-07","close":4654.5894},{"date":"2019-06-10","close":5160.0},{"date":"2019-06-11","close":5198.5073},{"date":"2019-06-12","close":4813.4326},{"date":"2019-06-13","close":4750.8579},{"date":"2019-06-14","close":4717.1641},{"date":"2019-06-17","close":4726.791},{"date":"2019-06-18","close":4428.3579},{"date":"2019-06-19","close":4303.209},{"date":"2019-06-20","close":4365.7837},{"date":"2019-06-21","close":4255.0747},{"date":"2019-06-24","close":4437.9849},{"date":"2019-06-25","close":4360.9702},{"date":"2019-06-26","close":4101.0444},{"date":"2019-06-27","close":3995.1492},{"date":"2019-06-28","close":4076.9775},{"date":"2019-07-01","close":3908.5073},{"date":"2019-07-02","close":4062.5371},{"date":"2019-07-03","close":3845.9326},{"date":"2019-07-04","close":3918.1343},{"date":"2019-07-05","close":3937.3879},{"date":"2019-07-08","close":3658.2087},{"date":"2019-07-09","close":3788.1716},{"date":"2019-07-10","close":3999.9626},{"date":"2019-07-11","close":3947.0149},{"date":"2019-07-12","close":4115.4849},{"date":"2019-07-15","close":4125.1118},{"date":"2019-07-16","close":4014.4028},{"date":"2019-07-17","close":3874.8132},{"date":"2019-07-18","close":3932.5745},{"date":"2019-07-19","close":3908.5073},{"date":"2019-07-22","close":3927.761},{"date":"2019-07-23","close":3735.2239},{"date":"2019-07-24","close":3614.8879},{"date":"2019-07-25","close":3663.0222},{"date":"2019-07-26","close":3744.8506},{"date":"2019-07-29","close":3403.0969},{"date":"2019-07-30","close":3523.4326},{"date":"2019-07-31","close":3552.3132},{"date":"2019-08-01","close":3499.3655},{"date":"2019-08-02","close":3576.3804},{"date":"2019-08-05","close":3119.1045},{"date":"2019-08-06","close":3018.0222},{"date":"2019-08-07","close":3172.0522},{"date":"2019-08-08","close":3465.6716},{"date":"2019-08-09","close":3484.9253},{"date":"2019-08-12","close":3499.3655},{"date":"2019-08-13","close":3513.8059},{"date":"2019-08-14","close":3749.6641},{"date":"2019-08-16","close":4091.4177},{"date":"2019-08-19","close":4091.4177},{"date":"2019-08-20","close":4125.1118},{"date":"2019-08-21","close":4404.291},{"date":"2019-08-22","close":4341.7163},{"date":"2019-08-23","close":4298.3955},{"date":"2019-08-26","close":4303.209},{"date":"2019-08-27","close":4298.3955},{"date":"2019-08-28","close":4110.6714},{"date":"2019-08-29","close":4139.5522},{"date":"2019-08-30","close":4351.3433},{"date":"2019-09-02","close":5217.7612},{"date":"2019-09-03","close":6045.6714},{"date":"2019-09-04","close":6353.731},{"date":"2019-09-05","close":6507.7612},{"date":"2019-09-06","close":6767.6865},{"date":"2019-09-09","close":6257.4624},{"date":"2019-09-10","close":5920.522},{"date":"2019-09-11","close":7172.0146},{"date":"2019-09-16","close":6613.6567},{"date":"2019-09-17","close":6430.7461},{"date":"2019-09-18","close":6132.3135},{"date":"2019-09-19","close":6344.1045},{"date":"2019-09-20","close":6161.1938},{"date":"2019-09-23","close":6238.209},{"date":"2019-09-24","close":6324.8506},{"date":"2019-09-25","close":6036.0444},{"date":"2019-09-26","close":5968.6567},{"date":"2019-09-27","close":5727.9849},{"date":"2019-09-30","close":5910.8955},{"date":"2019-10-01","close":5756.8657},{"date":"2019-10-02","close":5679.8506},{"date":"2019-10-04","close":5920.522},{"date":"2019-10-07","close":5766.4922},{"date":"2019-10-08","close":5910.8955},{"date":"2019-10-10","close":5901.2686},{"date":"2019-10-11","close":6016.791},{"date":"2019-10-14","close":6055.2983},{"date":"2019-10-15","close":6007.1641},{"date":"2019-10-16","close":6450.0},{"date":"2019-10-17","close":6093.8057},{"date":"2019-10-18","close":5872.3877},{"date":"2019-10-21","close":5766.4922},{"date":"2019-10-22","close":5776.1191},{"date":"2019-10-23","close":5939.7759},{"date":"2019-10-24","close":5756.8657},{"date":"2019-10-25","close":5419.9253},{"date":"2019-10-28","close":5448.8057},{"date":"2019-10-29","close":5371.791},{"date":"2019-10-30","close":5304.4028},{"date":"2019-10-31","close":5391.0444},{"date":"2019-11-01","close":5506.5669},{"date":"2019-11-04","close":5150.373},{"date":"2019-11-05","close":5188.8804},{"date":"2019-11-06","close":5063.731},{"date":"2019-11-07","close":5005.9702},{"date":"2019-11-08","close":5169.627},{"date":"2019-11-11","close":5333.2832},{"date":"2019-11-12","close":5121.4922},{"date":"2019-11-13","close":5314.0298},{"date":"2019-11-14","close":5391.0444},{"date":"2019-11-15","close":5400.6714},{"date":"2019-11-18","close":5439.1787},{"date":"2019-11-19","close":5342.9102},{"date":"2019-11-20","close":5410.2983},{"date":"2019-11-21","close":5111.8657},{"date":"2019-11-22","close":4928.9551},{"date":"2019-11-25","close":5179.2534},{"date":"2019-11-26","close":5314.0298},{"date":"2019-11-27","close":5179.2534},{"date":"2019-11-28","close":5140.7461},{"date":"2019-11-29","close":5054.1045},{"date":"2019-12-02","close":5217.7612},{"date":"2019-12-03","close":5227.3877},{"date":"2019-12-04","close":5102.2388},{"date":"2019-12-05","close":5082.9849},{"date":"2019-12-06","close":5275.5225},{"date":"2019-12-09","close":5448.8057},{"date":"2019-12-10","close":5304.4028},{"date":"2019-12-11","close":5237.0146},{"date":"2019-12-12","close":5275.5225},{"date":"2019-12-13","close":5419.9253},{"date":"2019-12-16","close":5458.4326},{"date":"2019-12-17","close":5400.6714},{"date":"2019-12-18","close":5458.4326},{"date":"2019-12-19","close":5294.7759},{"date":"2019-12-20","close":5294.7759},{"date":"2019-12-23","close":5102.2388},{"date":"2019-12-24","close":4986.7163},{"date":"2019-12-26","close":5092.6118},{"date":"2019-12-27","close":5160.0},{"date":"2019-12-30","close":5246.6416},{"date":"2020-01-02","close":5381.418},{"date":"2020-01-03","close":5265.8955},{"date":"2020-01-06","close":4996.3433},{"date":"2020-01-07","close":5025.2236},{"date":"2020-01-08","close":4620.8955},{"date":"2020-01-09","close":4832.6865},{"date":"2020-01-10","close":4928.9551},{"date":"2020-01-13","close":5063.731},{"date":"2020-01-14","close":5063.731},{"date":"2020-01-15","close":5179.2534},{"date":"2020-01-16","close":5208.1343},{"date":"2020-01-17","close":5410.2983},{"date":"2020-01-20","close":5323.6567},{"date":"2020-01-21","close":5265.8955},{"date":"2020-01-22","close":5323.6567},{"date":"2020-01-23","close":5506.5669},{"date":"2020-01-28","close":5082.9849},{"date":"2020-01-29","close":5082.9849},{"date":"2020-01-30","close":4774.9253},{"date":"2020-01-31","close":4577.5747},{"date":"2020-02-03","close":4635.3354},{"date":"2020-02-04","close":4736.418},{"date":"2020-02-05","close":4587.2012},{"date":"2020-02-06","close":4688.2832},{"date":"2020-02-07","close":4649.7759},{"date":"2020-02-10","close":4500.5596},{"date":"2020-02-11","close":4563.1343},{"date":"2020-02-12","close":4948.209},{"date":"2020-02-13","close":4977.0894},{"date":"2020-02-14","close":5169.627},{"date":"2020-02-17","close":5304.4028},{"date":"2020-02-18","close":5169.627},{"date":"2020-02-19","close":5131.1191},{"date":"2020-02-20","close":4909.7012},{"date":"2020-02-21","close":4813.4326},{"date":"2020-02-24","close":4563.1343},{"date":"2020-02-25","close":4880.8208},{"date":"2020-02-26","close":4774.9253},{"date":"2020-02-27","close":4462.0522},{"date":"2020-02-28","close":4105.8579},{"date":"2020-03-02","close":4163.6191},{"date":"2020-03-03","close":4197.3135},{"date":"2020-03-04","close":4370.5967},{"date":"2020-03-05","close":4385.0371},{"date":"2020-03-06","close":4399.4775},{"date":"2020-03-09","close":4215.0},{"date":"2020-03-10","close":4149.1792},{"date":"2020-03-11","close":3797.7983},{"date":"2020-03-12","close":3364.5894},{"date":"2020-03-13","close":3075.7834},{"date":"2020-03-16","close":2652.2014},{"date":"2020-03-17","close":2536.679},{"date":"2020-03-18","close":2348.9551},{"date":"2020-03-19","close":1819.4775},{"date":"2020-03-20","close":1939.8134},{"date":"2020-03-23","close":1838.7313},{"date":"2020-03-24","close":2358.582},{"date":"2020-03-25","close":2527.0522},{"date":"2020-03-26","close":2594.4402},{"date":"2020-03-27","close":2714.7761},{"date":"2020-03-30","close":2835.1118},{"date":"2020-03-31","close":3080.5969},{"date":"2020-04-01","close":3350.1492},{"date":"2020-04-02","close":3850.7461},{"date":"2020-04-03","close":3889.2537},{"date":"2020-04-06","close":3831.4924},{"date":"2020-04-07","close":3826.679},{"date":"2020-04-08","close":3898.8804},{"date":"2020-04-09","close":4043.2834},{"date":"2020-04-10","close":3947.0149},{"date":"2020-04-13","close":3720.7834},{"date":"2020-04-14","close":3792.9849},{"date":"2020-04-16","close":4380.2236},{"date":"2020-04-17","close":4534.2534},{"date":"2020-04-20","close":4524.627},{"date":"2020-04-21","close":4447.6118},{"date":"2020-04-22","close":4592.0146},{"date":"2020-04-23","close":4601.6416},{"date":"2020-04-24","close":4505.373},{"date":"2020-04-27","close":4447.6118},{"date":"2020-04-28","close":4385.0371},{"date":"2020-04-29","close":4399.4775},{"date":"2020-05-04","close":4389.8506},{"date":"2020-05-06","close":4389.8506},{"date":"2020-05-07","close":4375.4102},{"date":"2020-05-08","close":4476.4922},{"date":"2020-05-11","close":4486.1191},{"date":"2020-05-12","close":4413.918},{"date":"2020-05-13","close":4322.4624},{"date":"2020-05-14","close":4216.5669},{"date":"2020-05-15","close":4149.1792},{"date":"2020-05-18","close":4072.1641},{"date":"2020-05-19","close":4144.3657},{"date":"2020-05-20","close":4206.9399},{"date":"2020-05-21","close":4519.8135},{"date":"2020-05-22","close":4462.0522},{"date":"2020-05-25","close":4486.1191},{"date":"2020-05-26","close":4495.7461},{"date":"2020-05-27","close":4601.6416},{"date":"2020-05-28","close":4418.7314},{"date":"2020-05-29","close":4360.9702},{"date":"2020-06-01","close":4452.4253},{"date":"2020-06-02","close":4620.8955},{"date":"2020-06-03","close":4577.5747},{"date":"2020-06-04","close":4601.6416},{"date":"2020-06-05","close":4664.2163},{"date":"2020-06-08","close":4582.3877},{"date":"2020-06-09","close":4519.8135},{"date":"2020-06-10","close":4447.6118},{"date":"2020-06-11","close":4322.4624},{"date":"2020-06-12","close":4139.5522},{"date":"2020-06-15","close":3792.9849},{"date":"2020-06-16","close":4399.4775},{"date":"2020-06-17","close":4409.1045},{"date":"2020-06-18","close":4351.3433},{"date":"2020-06-19","close":4250.2612},{"date":"2020-06-22","close":4129.9253},{"date":"2020-06-23","close":4024.0298},{"date":"2020-06-24","close":4120.2983},{"date":"2020-06-25","close":3961.4551},{"date":"2020-06-26","close":4009.5894},{"date":"2020-06-29","close":4062.5371},{"date":"2020-06-30","close":3971.082},{"date":"2020-07-01","close":3874.8132},{"date":"2020-07-02","close":3985.5222},{"date":"2020-07-03","close":3937.3879},{"date":"2020-07-06","close":3918.1343},{"date":"2020-07-07","close":3947.0149},{"date":"2020-07-08","close":4009.5894},{"date":"2020-07-09","close":4279.1416},{"date":"2020-07-10","close":4129.9253},{"date":"2020-07-13","close":4091.4177},{"date":"2020-07-14","close":4274.3281},{"date":"2020-07-15","close":4336.9028},{"date":"2020-07-16","close":4688.2832},{"date":"2020-07-17","close":4823.0596},{"date":"2020-07-20","close":5342.9102},{"date":"2020-07-21","close":5391.0444},{"date":"2020-07-22","close":5554.7012},{"date":"2020-07-23","close":5458.4326},{"date":"2020-07-24","close":5275.5225},{"date":"2020-07-27","close":5323.6567},{"date":"2020-07-28","close":5352.5371},{"date":"2020-07-29","close":5275.5225},{"date":"2020-07-30","close":5294.7759},{"date":"2020-07-31","close":5275.5225},{"date":"2020-08-03","close":5237.0146},{"date":"2020-08-04","close":5227.3877},{"date":"2020-08-05","close":5265.8955},{"date":"2020-08-06","close":5208.1343},{"date":"2020-08-07","close":5718.3579},{"date":"2020-08-10","close":6161.1938},{"date":"2020-08-11","close":6440.373},{"date":"2020-08-12","close":6257.4624},{"date":"2020-08-13","close":6238.209},{"date":"2020-08-14","close":5968.6567},{"date":"2020-08-18","close":5419.9253},{"date":"2020-08-19","close":5805.0},{"date":"2020-08-20","close":5602.8354},{"date":"2020-08-21","close":5650.9702},{"date":"2020-08-24","close":5641.3433},{"date":"2020-08-25","close":5872.3877},{"date":"2020-08-26","close":5920.522},{"date":"2020-08-27","close":5670.2236},{"date":"2020-08-28","close":5805.0},{"date":"2020-08-31","close":5891.6416},{"date":"2020-09-01","close":5968.6567},{"date":"2020-09-02","close":6161.1938},{"date":"2020-09-03","close":6055.2983},{"date":"2020-09-04","close":6093.8057},{"date":"2020-09-07","close":6815.8208},{"date":"2020-09-08","close":7499.3281},{"date":"2020-09-09","close":7605.2236},{"date":"2020-09-10","close":7412.6865},{"date":"2020-09-11","close":7557.0894},{"date":"2020-09-14","close":7374.1787},{"date":"2020-09-15","close":7123.8804},{"date":"2020-09-16","close":6931.3433},{"date":"2020-09-17","close":6671.4175},{"date":"2020-09-18","close":6661.791},{"date":"2020-09-21","close":6450.0},{"date":"2020-09-22","close":6103.4326},{"date":"2020-09-23","close":6055.2983},{"date":"2020-09-24","close":5622.0894},{"date":"2020-09-25","close":5824.2534},{"date":"2020-09-28","close":6113.0596},{"date":"2020-09-29","close":6151.5669},{"date":"2020-10-05","close":6247.8354},{"date":"2020-10-06","close":6199.7012},{"date":"2020-10-07","close":6267.0894},{"date":"2020-10-08","close":6613.6567},{"date":"2020-10-12","close":6344.1045},{"date":"2020-10-13","close":6093.8057},{"date":"2020-10-14","close":6151.5669},{"date":"2020-10-15","close":5939.7759},{"date":"2020-10-16","close":5805.0},{"date":"2020-10-19","close":5670.2236},{"date":"2020-10-20","close":5583.582},{"date":"2020-10-21","close":5708.731},{"date":"2020-10-22","close":5362.1641},{"date":"2020-10-23","close":5246.6416},{"date":"2020-10-26","close":4861.5669},{"date":"2020-10-27","close":4919.3281},{"date":"2020-10-28","close":5150.373},{"date":"2020-10-29","close":5034.8506},{"date":"2020-10-30","close":4871.1938},{"date":"2020-11-02","close":5063.731},{"date":"2020-11-03","close":5333.2832},{"date":"2020-11-04","close":5679.8506},{"date":"2020-11-05","close":5583.582},{"date":"2020-11-06","close":5371.791},{"date":"2020-11-09","close":5525.8208},{"date":"2020-11-10","close":5564.3281},{"date":"2020-11-11","close":5448.8057},{"date":"2020-11-12","close":5439.1787},{"date":"2020-11-13","close":5477.6865},{"date":"2020-11-16","close":5468.0596},{"date":"2020-11-17","close":5410.2983},{"date":"2020-11-18","close":5506.5669},{"date":"2020-11-19","close":5516.1938},{"date":"2020-11-20","close":5622.0894},{"date":"2020-11-23","close":5554.7012},{"date":"2020-11-24","close":5631.7163},{"date":"2020-11-25","close":5516.1938},{"date":"2020-11-26","close":5506.5669},{"date":"2020-11-27","close":5631.7163},{"date":"2020-11-30","close":5959.0298},{"date":"2020-12-01","close":5872.3877},{"date":"2020-12-02","close":5920.522},{"date":"2020-12-03","close":5862.7612},{"date":"2020-12-04","close":5843.5073},{"date":"2020-12-07","close":5862.7612},{"date":"2020-12-08","close":5737.6118},{"date":"2020-12-09","close":5679.8506},{"date":"2020-12-10","close":6055.2983},{"date":"2020-12-11","close":6257.4624},{"date":"2020-12-14","close":6103.4326},{"date":"2020-12-15","close":6103.4326},{"date":"2020-12-16","close":6045.6714},{"date":"2020-12-17","close":6122.6865},{"date":"2020-12-18","close":6363.3579},{"date":"2020-12-21","close":6247.8354},{"date":"2020-12-22","close":6055.2983},{"date":"2020-12-23","close":5949.4028},{"date":"2020-12-24","close":6045.6714},{"date":"2020-12-28","close":5862.7612},{"date":"2020-12-29","close":6016.791},{"date":"2020-12-30","close":6103.4326},{"date":"2021-01-04","close":6209.3281},{"date":"2021-01-05","close":6103.4326},{"date":"2021-01-06","close":6007.1641},{"date":"2021-01-07","close":6016.791},{"date":"2021-01-08","close":6305.5967},{"date":"2021-01-11","close":6161.1938},{"date":"2021-01-12","close":6401.8657},{"date":"2021-01-13","close":6276.7163},{"date":"2021-01-14","close":6353.731},{"date":"2021-01-15","close":6247.8354},{"date":"2021-01-18","close":5939.7759},{"date":"2021-01-19","close":6026.418},{"date":"2021-01-20","close":6276.7163},{"date":"2021-01-21","close":6363.3579},{"date":"2021-01-22","close":6247.8354},{"date":"2021-01-25","close":6555.8955},{"date":"2021-01-26","close":6334.4775},{"date":"2021-01-27","close":6247.8354},{"date":"2021-01-28","close":5997.5371},{"date":"2021-01-29","close":5766.4922},{"date":"2021-02-01","close":5583.582},{"date":"2021-02-02","close":5593.209},{"date":"2021-02-03","close":5545.0742},{"date":"2021-02-04","close":5410.2983},{"date":"2021-02-05","close":5381.418},{"date":"2021-02-08","close":5246.6416},{"date":"2021-02-09","close":5169.627},{"date":"2021-02-10","close":5294.7759},{"date":"2021-02-15","close":5381.418},{"date":"2021-02-16","close":5391.0444},{"date":"2021-02-17","close":5352.5371},{"date":"2021-02-18","close":5342.9102},{"date":"2021-02-19","close":5227.3877},{"date":"2021-02-22","close":5689.4775},{"date":"2021-02-23","close":5708.731},{"date":"2021-02-24","close":5314.0298},{"date":"2021-02-25","close":5468.0596},{"date":"2021-02-26","close":5410.2983},{"date":"2021-03-02","close":5352.5371},{"date":"2021-03-03","close":5294.7759},{"date":"2021-03-04","close":5246.6416},{"date":"2021-03-05","close":5487.3135},{"date":"2021-03-08","close":5227.3877},{"date":"2021-03-09","close":5005.9702},{"date":"2021-03-10","close":4842.3135},{"date":"2021-03-11","close":4779.7388},{"date":"2021-03-12","close":4784.5522},{"date":"2021-03-15","close":4726.791},{"date":"2021-03-16","close":4919.3281},{"date":"2021-03-17","close":4909.7012},{"date":"2021-03-18","close":4909.7012},{"date":"2021-03-19","close":4890.4478},{"date":"2021-03-22","close":4798.9922},{"date":"2021-03-23","close":4798.9922},{"date":"2021-03-24","close":4779.7388},{"date":"2021-03-25","close":4649.7759},{"date":"2021-03-26","close":4592.0146},{"date":"2021-03-29","close":4721.9775},{"date":"2021-03-30","close":4779.7388},{"date":"2021-03-31","close":4688.2832},{"date":"2021-04-01","close":4659.4028},{"date":"2021-04-02","close":4606.4551},{"date":"2021-04-05","close":4592.0146},{"date":"2021-04-06","close":4524.627},{"date":"2021-04-07","close":4529.4399},{"date":"2021-04-08","close":4774.9253},{"date":"2021-04-09","close":4794.1792},{"date":"2021-04-12","close":5111.8657},{"date":"2021-04-13","close":5111.8657},{"date":"2021-04-14","close":5111.8657},{"date":"2021-04-15","close":5082.9849},{"date":"2021-04-16","close":5054.1045},{"date":"2021-04-19","close":4967.4624},{"date":"2021-04-20","close":4928.9551},{"date":"2021-04-21","close":4938.582},{"date":"2021-04-22","close":4851.9399},{"date":"2021-04-23","close":4967.4624},{"date":"2021-04-26","close":5063.731},{"date":"2021-04-27","close":4967.4624},{"date":"2021-04-28","close":4813.4326},{"date":"2021-04-29","close":4813.4326},{"date":"2021-04-30","close":4823.0596},{"date":"2021-05-03","close":4726.791},{"date":"2021-05-04","close":4620.8955},{"date":"2021-05-06","close":4558.3208},{"date":"2021-05-07","close":4649.7759},{"date":"2021-05-10","close":4592.0146},{"date":"2021-05-11","close":4476.4922},{"date":"2021-05-12","close":4351.3433},{"date":"2021-05-13","close":4259.8877},{"date":"2021-05-14","close":4279.1416},{"date":"2021-05-17","close":4173.2461},{"date":"2021-05-18","close":4182.873},{"date":"2021-05-20","close":4173.2461},{"date":"2021-05-21","close":4115.4849},{"date":"2021-05-24","close":4019.2163},{"date":"2021-05-25","close":4221.3804},{"date":"2021-05-26","close":4245.4478},{"date":"2021-05-27","close":4226.1938},{"date":"2021-05-28","close":4370.5967},{"date":"2021-05-31","close":4524.627},{"date":"2021-06-01","close":4529.4399},{"date":"2021-06-02","close":4495.7461},{"date":"2021-06-03","close":4582.3877},{"date":"2021-06-04","close":4558.3208},{"date":"2021-06-07","close":4404.291},{"date":"2021-06-08","close":4370.5967},{"date":"2021-06-09","close":4274.3281},{"date":"2021-06-10","close":4279.1416},{"date":"2021-06-11","close":4519.8135},{"date":"2021-06-14","close":4428.3579},{"date":"2021-06-15","close":4346.5298},{"date":"2021-06-16","close":4370.5967},{"date":"2021-06-17","close":4500.5596},{"date":"2021-06-18","close":4693.0967},{"date":"2021-06-21","close":4592.0146},{"date":"2021-06-22","close":4596.8281},{"date":"2021-06-23","close":4505.373},{"date":"2021-06-24","close":4476.4922},{"date":"2021-06-25","close":4558.3208},{"date":"2021-06-28","close":4678.6567},{"date":"2021-06-29","close":4789.3657},{"date":"2021-06-30","close":4784.5522},{"date":"2021-07-01","close":4784.5522},{"date":"2021-07-02","close":4702.7236},{"date":"2021-07-05","close":4688.2832},{"date":"2021-07-06","close":4736.418},{"date":"2021-07-07","close":4649.7759},{"date":"2021-07-08","close":4476.4922},{"date":"2021-07-09","close":4336.9028},{"date":"2021-07-12","close":4413.918},{"date":"2021-07-13","close":4490.9326},{"date":"2021-07-14","close":4447.6118},{"date":"2021-07-15","close":4543.8804},{"date":"2021-07-16","close":4553.5073},{"date":"2021-07-19","close":4515.0},{"date":"2021-07-20","close":4437.9849},{"date":"2021-07-21","close":4360.9702},{"date":"2021-07-22","close":4404.291},{"date":"2021-07-23","close":4462.0522},{"date":"2021-07-26","close":4399.4775},{"date":"2021-07-27","close":4341.7163},{"date":"2021-07-28","close":4346.5298},{"date":"2021-07-29","close":4423.5444},{"date":"2021-07-30","close":4394.6641},{"date":"2021-08-02","close":4303.209},{"date":"2021-08-03","close":4288.7686},{"date":"2021-08-04","close":4346.5298},{"date":"2021-08-05","close":4409.1045},{"date":"2021-08-06","close":4370.5967},{"date":"2021-08-09","close":4365.7837},{"date":"2021-08-10","close":4250.2612},{"date":"2021-08-11","close":4221.3804},{"date":"2021-08-12","close":4101.0444},{"date":"2021-08-13","close":4019.2163},{"date":"2021-08-17","close":4038.47},{"date":"2021-08-18","close":4004.7759},{"date":"2021-08-19","close":3812.2388},{"date":"2021-08-20","close":3629.3284},{"date":"2021-08-23","close":3687.0894},{"date":"2021-08-24","close":3792.9849},{"date":"2021-08-25","close":3845.9326},{"date":"2021-08-26","close":3860.373},{"date":"2021-08-27","close":3889.2537},{"date":"2021-08-30","close":3956.6416},{"date":"2021-08-31","close":3951.8281},{"date":"2021-09-01","close":3951.8281},{"date":"2021-09-02","close":3961.4551},{"date":"2021-09-03","close":3951.8281},{"date":"2021-09-06","close":4076.9775},{"date":"2021-09-07","close":4096.2314},{"date":"2021-09-08","close":4120.2983},{"date":"2021-09-09","close":4043.2834},{"date":"2021-09-10","close":4057.7239},{"date":"2021-09-13","close":3947.0149},{"date":"2021-09-14","close":3947.0149},{"date":"2021-09-15","close":3947.0149},{"date":"2021-09-16","close":3961.4551},{"date":"2021-09-17","close":3870.0},{"date":"2021-09-23","close":3812.2388},{"date":"2021-09-24","close":3687.0894},{"date":"2021-09-27","close":3735.2239},{"date":"2021-09-28","close":3533.0596},{"date":"2021-09-29","close":3513.8059},{"date":"2021-09-30","close":3441.6045},{"date":"2021-10-01","close":3340.5222},{"date":"2021-10-05","close":3167.2388},{"date":"2021-10-06","close":3147.9849},{"date":"2021-10-07","close":3191.3059},{"date":"2021-10-08","close":3244.2537},{"date":"2021-10-12","close":3326.082},{"date":"2021-10-13","close":3282.761},{"date":"2021-10-14","close":3441.6045},{"date":"2021-10-15","close":3494.5522},{"date":"2021-10-18","close":3528.2461},{"date":"2021-10-19","close":3528.2461},{"date":"2021-10-20","close":3600.4478},{"date":"2021-10-21","close":3648.582},{"date":"2021-10-22","close":3643.7686},{"date":"2021-10-25","close":3614.8879},{"date":"2021-10-26","close":3610.0745},{"date":"2021-10-27","close":3590.8208},{"date":"2021-10-28","close":3595.6343},{"date":"2021-10-29","close":3619.7014},{"date":"2021-11-01","close":3475.2983},{"date":"2021-11-02","close":3523.4326},{"date":"2021-11-03","close":3528.2461},{"date":"2021-11-04","close":3518.6194},{"date":"2021-11-05","close":3403.0969},{"date":"2021-11-08","close":3374.2163},{"date":"2021-11-09","close":3316.4551},{"date":"2021-11-10","close":3229.8132},{"date":"2021-11-11","close":3162.4253},{"date":"2021-11-12","close":3162.4253},{"date":"2021-11-15","close":3330.8955},{"date":"2021-11-16","close":3359.7761},{"date":"2021-11-17","close":3340.5222},{"date":"2021-11-18","close":3369.4028},{"date":"2021-11-19","close":3508.9924},{"date":"2021-11-22","close":3571.5671},{"date":"2021-11-23","close":3566.7537},{"date":"2021-11-24","close":3667.8357},{"date":"2021-11-25","close":3759.291},{"date":"2021-11-26","close":3812.2388},{"date":"2021-11-29","close":3335.7087},{"date":"2021-11-30","close":3167.2388},{"date":"2021-12-01","close":3210.5596},{"date":"2021-12-02","close":3263.5073},{"date":"2021-12-03","close":3335.7087},{"date":"2021-12-06","close":3369.4028},{"date":"2021-12-07","close":3537.873},{"date":"2021-12-08","close":3465.6716},{"date":"2021-12-09","close":3475.2983},{"date":"2021-12-10","close":3489.7388},{"date":"2021-12-13","close":3480.1118},{"date":"2021-12-14","close":3460.8582},{"date":"2021-12-15","close":3407.9104},{"date":"2021-12-16","close":3412.7239},{"date":"2021-12-17","close":3460.8582},{"date":"2021-12-20","close":3292.3879},{"date":"2021-12-21","close":3225.0},{"date":"2021-12-22","close":3249.0671},{"date":"2021-12-23","close":3282.761},{"date":"2021-12-24","close":3297.2014},{"date":"2021-12-27","close":3311.6416},{"date":"2021-12-28","close":3302.0149},{"date":"2021-12-29","close":3321.2686},{"date":"2021-12-30","close":3316.4551},{"date":"2022-01-03","close":3500.0},{"date":"2022-01-04","close":3398.2834},{"date":"2022-01-05","close":3335.7087},{"date":"2022-01-06","close":3273.1343},{"date":"2022-01-07","close":3326.082},{"date":"2022-01-10","close":3253.8806},{"date":"2022-01-11","close":3225.0},{"date":"2022-01-12","close":3229.8132},{"date":"2022-01-13","close":3253.8806},{"date":"2022-01-14","close":3186.4924},{"date":"2022-01-17","close":3162.4253},{"date":"2022-01-18","close":3080.5969},{"date":"2022-01-19","close":3046.9028},{"date":"2022-01-20","close":3138.3582},{"date":"2022-01-21","close":3037.2761},{"date":"2022-01-24","close":2969.8879},{"date":"2022-01-25","close":2801.4177},{"date":"2022-01-26","close":2801.4177},{"date":"2022-01-27","close":2811.0447},{"date":"2022-01-28","close":2820.6716},{"date":"2022-02-03","close":2945.8208},{"date":"2022-02-04","close":3003.582},{"date":"2022-02-07","close":3066.1567},{"date":"2022-02-08","close":3066.1567},{"date":"2022-02-09","close":3066.1567},{"date":"2022-02-10","close":3037.2761},{"date":"2022-02-11","close":2950.6343},{"date":"2022-02-14","close":2859.179},{"date":"2022-02-15","close":2830.2983},{"date":"2022-02-16","close":2936.1938},{"date":"2022-02-17","close":3037.2761},{"date":"2022-02-18","close":3022.8357},{"date":"2022-02-21","close":3022.8357},{"date":"2022-02-22","close":3022.8357},{"date":"2022-02-23","close":3022.8357},{"date":"2022-02-24","close":2815.8582},{"date":"2022-02-25","close":2811.0447},{"date":"2022-02-28","close":2811.0447},{"date":"2022-03-02","close":2868.8059},{"date":"2022-03-03","close":2892.873},{"date":"2022-03-04","close":2892.873},{"date":"2022-03-07","close":2859.179},{"date":"2022-03-08","close":2782.1641},{"date":"2022-03-10","close":2782.1641},{"date":"2022-03-11","close":2782.1641},{"date":"2022-03-14","close":2815.8582},{"date":"2022-03-15","close":2815.8582},{"date":"2022-03-16","close":2815.8582},{"date":"2022-03-17","close":2815.8582},{"date":"2022-03-18","close":2941.0073},{"date":"2022-03-21","close":2941.0073},{"date":"2022-03-22","close":2979.5149},{"date":"2022-03-23","close":2979.5149},{"date":"2022-03-24","close":3018.0222},{"date":"2022-03-25","close":2979.5149},{"date":"2022-03-28","close":2955.4478},{"date":"2022-03-29","close":3013.209},{"date":"2022-03-30","close":3027.6492},{"date":"2022-03-31","close":3147.9849},{"date":"2022-04-01","close":3191.3059},{"date":"2022-04-04","close":3287.5745},{"date":"2022-04-05","close":3350.1492},{"date":"2022-04-06","close":3273.1343},{"date":"2022-04-07","close":3210.5596},{"date":"2022-04-08","close":3172.0522},{"date":"2022-04-11","close":3147.9849},{"date":"2022-04-12","close":3051.7163},{"date":"2022-04-13","close":3147.9849},{"date":"2022-04-14","close":3104.6641},{"date":"2022-04-15","close":3119.1045},{"date":"2022-04-18","close":3147.9849},{"date":"2022-04-19","close":3128.7312},{"date":"2022-04-20","close":3152.7983},{"date":"2022-04-21","close":3172.0522},{"date":"2022-04-22","close":3143.1716},{"date":"2022-04-25","close":3027.6492},{"date":"2022-04-26","close":3061.3433},{"date":"2022-04-27","close":2984.3284},{"date":"2022-04-28","close":2941.0073},{"date":"2022-04-29","close":2955.4478},{"date":"2022-05-02","close":2974.7014},{"date":"2022-05-03","close":2993.9551},{"date":"2022-05-04","close":3889.2537},{"date":"2022-05-06","close":3667.8357},{"date":"2022-05-09","close":4350.0},{"date":"2022-05-10","close":4178.0596},{"date":"2022-05-11","close":3951.8281},{"date":"2022-05-12","close":3773.7312},{"date":"2022-05-13","close":3682.2761},{"date":"2022-05-16","close":3850.7461},{"date":"2022-05-17","close":3802.6118},{"date":"2022-05-18","close":3995.1492},{"date":"2022-05-19","close":3966.2686},{"date":"2022-05-20","close":3937.3879},{"date":"2022-05-23","close":3725.5969},{"date":"2022-05-24","close":3643.7686},{"date":"2022-05-25","close":3696.7163},{"date":"2022-05-26","close":3663.0222},{"date":"2022-05-27","close":3720.7834},{"date":"2022-05-30","close":3715.97},{"date":"2022-05-31","close":3870.0},{"date":"2022-06-02","close":3889.2537},{"date":"2022-06-03","close":3951.8281},{"date":"2022-06-07","close":3802.6118},{"date":"2022-06-08","close":3860.373},{"date":"2022-06-09","close":3836.3059},{"date":"2022-06-10","close":3725.5969},{"date":"2022-06-13","close":3456.0447},{"date":"2022-06-14","close":3523.4326},{"date":"2022-06-15","close":3398.2834},{"date":"2022-06-16","close":3398.2834},{"date":"2022-06-17","close":3330.8955},{"date":"2022-06-20","close":3061.3433},{"date":"2022-06-21","close":3128.7312},{"date":"2022-06-22","close":2888.0596},{"date":"2022-06-23","close":2719.5894},{"date":"2022-06-24","close":2825.4851},{"date":"2022-06-27","close":2936.1938},{"date":"2022-06-28","close":2993.9551},{"date":"2022-06-29","close":3003.582},{"date":"2022-06-30","close":2969.8879},{"date":"2022-07-01","close":2863.9924},{"date":"2022-07-04","close":2791.791},{"date":"2022-07-05","close":2892.873},{"date":"2022-07-06","close":2825.4851},{"date":"2022-07-07","close":2902.5},{"date":"2022-07-08","close":2955.4478},{"date":"2022-07-11","close":2965.0745},{"date":"2022-07-12","close":2912.1267},{"date":"2022-07-13","close":2854.3655},{"date":"2022-07-14","close":2811.0447},{"date":"2022-07-15","close":2820.6716},{"date":"2022-07-18","close":2835.1118},{"date":"2022-07-19","close":2863.9924},{"date":"2022-07-20","close":2931.3806},{"date":"2022-07-21","close":2902.5},{"date":"2022-07-22","close":2945.8208},{"date":"2022-07-25","close":2936.1938},{"date":"2022-07-26","close":2892.873},{"date":"2022-07-27","close":2912.1267},{"date":"2022-07-28","close":2897.6865},{"date":"2022-07-29","close":2974.7014},{"date":"2022-08-01","close":2955.4478},{"date":"2022-08-02","close":2859.179},{"date":"2022-08-03","close":2902.5},{"date":"2022-08-04","close":3070.97},{"date":"2022-08-05","close":2993.9551},{"date":"2022-08-08","close":3013.209},{"date":"2022-08-09","close":3003.582},{"date":"2022-08-10","close":2989.1416},{"date":"2022-08-11","close":3008.3955},{"date":"2022-08-12","close":3465.6716},{"date":"2022-08-16","close":3460.8582},{"date":"2022-08-17","close":3335.7087},{"date":"2022-08-18","close":3302.0149},{"date":"2022-08-19","close":3417.5371},{"date":"2022-08-22","close":3263.5073},{"date":"2022-08-23","close":3172.0522},{"date":"2022-08-24","close":3205.7461},{"date":"2022-08-25","close":3282.761},{"date":"2022-08-26","close":3205.7461},{"date":"2022-08-29","close":3186.4924},{"date":"2022-08-30","close":3229.8132},{"date":"2022-08-31","close":3225.0},{"date":"2022-09-01","close":3225.0},{"date":"2022-09-02","close":3446.4177},{"date":"2022-09-05","close":3403.0969},{"date":"2022-09-06","close":3403.0969},{"date":"2022-09-07","close":3354.9626},{"date":"2022-09-08","close":3436.791},{"date":"2022-09-13","close":3480.1118},{"date":"2022-09-14","close":3393.47},{"date":"2022-09-15","close":3374.2163},{"date":"2022-09-16","close":3297.2014},{"date":"2022-09-19","close":3152.7983},{"date":"2022-09-20","close":3162.4253},{"date":"2022-09-21","close":3147.9849},{"date":"2022-09-22","close":3143.1716},{"date":"2022-09-23","close":3056.5298},{"date":"2022-09-26","close":2830.2983},{"date":"2022-09-27","close":2854.3655},{"date":"2022-09-28","close":2738.8433},{"date":"2022-09-29","close":2830.2983},{"date":"2022-09-30","close":2753.2834},{"date":"2022-10-04","close":2796.6045},{"date":"2022-10-05","close":2734.0298},{"date":"2022-10-06","close":2820.6716},{"date":"2022-10-07","close":2791.791},{"date":"2022-10-11","close":2647.3879},{"date":"2022-10-12","close":2589.6267},{"date":"2022-10-13","close":2440.4104},{"date":"2022-10-14","close":2488.5447},{"date":"2022-10-17","close":2681.082},{"date":"2022-10-18","close":2690.709},{"date":"2022-10-19","close":2782.1641},{"date":"2022-10-20","close":2724.4028},{"date":"2022-10-21","close":2671.4551},{"date":"2022-10-24","close":2623.3208},{"date":"2022-10-25","close":2681.082},{"date":"2022-10-26","close":2637.7612},{"date":"2022-10-27","close":2690.709},{"date":"2022-10-28","close":2676.2686},{"date":"2022-10-31","close":2695.5222},{"date":"2022-11-01","close":2758.0969},{"date":"2022-11-02","close":2705.1492},{"date":"2022-11-03","close":2666.6416},{"date":"2022-11-04","close":2551.1194},{"date":"2022-11-07","close":2589.6267},{"date":"2022-11-08","close":2618.5073},{"date":"2022-11-09","close":2623.3208},{"date":"2022-11-10","close":2685.8955},{"date":"2022-11-11","close":3489.7388},{"date":"2022-11-14","close":3302.0149},{"date":"2022-11-15","close":3200.9329},{"date":"2022-11-16","close":3186.4924},{"date":"2022-11-17","close":3099.8506},{"date":"2022-11-18","close":3080.5969},{"date":"2022-11-21","close":3167.2388},{"date":"2022-11-22","close":3032.4626},{"date":"2022-11-23","close":3013.209},{"date":"2022-11-24","close":3138.3582},{"date":"2022-11-25","close":3172.0522},{"date":"2022-11-28","close":3032.4626},{"date":"2022-11-29","close":3056.5298},{"date":"2022-11-30","close":3066.1567},{"date":"2022-12-01","close":3143.1716},{"date":"2022-12-02","close":3147.9849},{"date":"2022-12-05","close":3561.9402},{"date":"2022-12-06","close":3249.0671},{"date":"2022-12-07","close":3239.4402},{"date":"2022-12-08","close":3090.2239},{"date":"2022-12-09","close":3167.2388},{"date":"2022-12-12","close":3143.1716},{"date":"2022-12-13","close":3056.5298},{"date":"2022-12-14","close":3046.9028},{"date":"2022-12-15","close":3138.3582},{"date":"2022-12-16","close":3051.7163},{"date":"2022-12-19","close":3099.8506},{"date":"2022-12-20","close":2965.0745},{"date":"2022-12-21","close":2892.873},{"date":"2022-12-22","close":2897.6865},{"date":"2022-12-23","close":2897.6865},{"date":"2022-12-26","close":2839.9253},{"date":"2022-12-27","close":2839.9253},{"date":"2022-12-28","close":2839.9253},{"date":"2022-12-29","close":2753.2834},{"date":"2023-01-02","close":2811.0447},{"date":"2023-01-03","close":2796.6045},{"date":"2023-01-04","close":2844.7388},{"date":"2023-01-05","close":2926.5671},{"date":"2023-01-06","close":2979.5149},{"date":"2023-01-09","close":3037.2761},{"date":"2023-01-10","close":3003.582},{"date":"2023-01-11","close":3085.4104},{"date":"2023-01-12","close":3066.1567},{"date":"2023-01-13","close":3037.2761},{"date":"2023-01-16","close":3099.8506},{"date":"2023-01-17","close":3066.1567},{"date":"2023-01-18","close":2989.1416},{"date":"2023-01-19","close":3099.8506},{"date":"2023-01-20","close":3104.6641},{"date":"2023-01-25","close":3133.5447},{"date":"2023-01-26","close":3138.3582},{"date":"2023-01-27","close":3070.97},{"date":"2023-01-30","close":3070.97},{"date":"2023-01-31","close":3061.3433},{"date":"2023-02-01","close":3215.373},{"date":"2023-02-02","close":3080.5969},{"date":"2023-02-03","close":3051.7163},{"date":"2023-02-06","close":2926.5671},{"date":"2023-02-07","close":2897.6865},{"date":"2023-02-08","close":2916.9402},{"date":"2023-02-09","close":2926.5671},{"date":"2023-02-10","close":2854.3655},{"date":"2023-02-13","close":2844.7388},{"date":"2023-02-14","close":2849.5522},{"date":"2023-02-15","close":2820.6716},{"date":"2023-02-16","close":2835.1118},{"date":"2023-02-17","close":2854.3655},{"date":"2023-02-20","close":2916.9402},{"date":"2023-02-21","close":2863.9924},{"date":"2023-02-22","close":2811.0447},{"date":"2023-02-23","close":2806.2312},{"date":"2023-02-24","close":2705.1492},{"date":"2023-02-27","close":2743.6567},{"date":"2023-02-28","close":2762.9104},{"date":"2023-03-02","close":2753.2834},{"date":"2023-03-03","close":2724.4028},{"date":"2023-03-06","close":2676.2686},{"date":"2023-03-07","close":2671.4551},{"date":"2023-03-08","close":2642.5745},{"date":"2023-03-09","close":2599.2537},{"date":"2023-03-10","close":2478.9177},{"date":"2023-03-13","close":2445.2239},{"date":"2023-03-14","close":2324.8879},{"date":"2023-03-15","close":2320.0745},{"date":"2023-03-16","close":2334.5149},{"date":"2023-03-17","close":2425.97},{"date":"2023-03-20","close":2406.7163},{"date":"2023-03-21","close":2334.5149},{"date":"2023-03-22","close":2329.7014},{"date":"2023-03-23","close":2262.3135},{"date":"2023-03-24","close":2320.0745},{"date":"2023-03-27","close":2387.4626},{"date":"2023-03-28","close":2498.1716},{"date":"2023-03-29","close":2483.7312},{"date":"2023-03-30","close":2512.6118},{"date":"2023-03-31","close":2430.7834},{"date":"2023-04-03","close":2502.9851},{"date":"2023-04-04","close":2637.7612},{"date":"2023-04-05","close":2719.5894},{"date":"2023-04-06","close":2719.5894},{"date":"2023-04-07","close":2714.7761},{"date":"2023-04-10","close":2642.5745},{"date":"2023-04-11","close":2652.2014},{"date":"2023-04-12","close":2681.082},{"date":"2023-04-13","close":2642.5745},{"date":"2023-04-14","close":2647.3879},{"date":"2023-04-17","close":2618.5073},{"date":"2023-04-18","close":2608.8806},{"date":"2023-04-19","close":2632.9478},{"date":"2023-04-20","close":2608.8806},{"date":"2023-04-21","close":2527.0522},{"date":"2023-04-24","close":2435.5969},{"date":"2023-04-25","close":2339.3284},{"date":"2023-04-26","close":2373.0222},{"date":"2023-04-27","close":2387.4626},{"date":"2023-04-28","close":2401.9028},{"date":"2023-05-02","close":2445.2239},{"date":"2023-05-03","close":2474.1045},{"date":"2023-05-04","close":2474.1045},{"date":"2023-05-08","close":2474.1045},{"date":"2023-05-09","close":2397.0896},{"date":"2023-05-10","close":2599.2537},{"date":"2023-05-11","close":2555.9329},{"date":"2023-05-12","close":2517.4253},{"date":"2023-05-15","close":2425.97},{"date":"2023-05-16","close":2493.3582},{"date":"2023-05-17","close":2541.4924},{"date":"2023-05-18","close":2594.4402},{"date":"2023-05-19","close":2623.3208},{"date":"2023-05-22","close":2637.7612},{"date":"2023-05-23","close":2666.6416},{"date":"2023-05-24","close":2695.5222},{"date":"2023-05-25","close":2661.8284},{"date":"2023-05-26","close":2560.7461},{"date":"2023-05-30","close":2555.9329},{"date":"2023-05-31","close":2570.373},{"date":"2023-06-01","close":2536.679},{"date":"2023-06-02","close":2657.0149},{"date":"2023-06-05","close":2671.4551},{"date":"2023-06-07","close":2522.2388},{"date":"2023-06-08","close":2580.0},{"date":"2023-06-09","close":2575.1865},{"date":"2023-06-12","close":2570.373},{"date":"2023-06-13","close":2555.9329},{"date":"2023-06-14","close":2435.5969},{"date":"2023-06-15","close":2392.2761},{"date":"2023-06-16","close":2445.2239},{"date":"2023-06-19","close":2502.9851},{"date":"2023-06-20","close":2522.2388},{"date":"2023-06-21","close":2474.1045},{"date":"2023-06-22","close":2454.8506},{"date":"2023-06-23","close":2421.1567},{"date":"2023-06-26","close":2541.4924},{"date":"2023-06-27","close":2676.2686},{"date":"2023-06-28","close":2714.7761},{"date":"2023-06-29","close":2782.1641},{"date":"2023-06-30","close":2676.2686},{"date":"2023-07-03","close":2729.2163},{"date":"2023-07-04","close":2762.9104},{"date":"2023-07-05","close":2734.0298},{"date":"2023-07-06","close":2652.2014},{"date":"2023-07-07","close":2546.3059},{"date":"2023-07-10","close":2522.2388},{"date":"2023-07-11","close":2527.0522},{"date":"2023-07-12","close":2570.373},{"date":"2023-07-13","close":2604.0671},{"date":"2023-07-14","close":2589.6267},{"date":"2023-07-17","close":2555.9329},{"date":"2023-07-18","close":2527.0522},{"date":"2023-07-19","close":2527.0522},{"date":"2023-07-20","close":2527.0522},{"date":"2023-07-21","close":2512.6118},{"date":"2023-07-24","close":2469.291},{"date":"2023-07-25","close":2440.4104},{"date":"2023-07-26","close":2334.5149},{"date":"2023-07-27","close":2368.209},{"date":"2023-07-28","close":2464.4775},{"date":"2023-07-31","close":2469.291},{"date":"2023-08-01","close":2469.291},{"date":"2023-08-02","close":2406.7163},{"date":"2023-08-03","close":2474.1045},{"date":"2023-08-04","close":2502.9851},{"date":"2023-08-07","close":2469.291},{"date":"2023-08-08","close":2450.0374},{"date":"2023-08-09","close":2454.8506},{"date":"2023-08-10","close":2488.5447},{"date":"2023-08-11","close":2493.3582},{"date":"2023-08-14","close":2454.8506},{"date":"2023-08-16","close":2353.7686},{"date":"2023-08-17","close":2247.873},{"date":"2023-08-18","close":2247.873},{"date":"2023-08-21","close":2262.3135},{"date":"2023-08-22","close":2243.0596},{"date":"2023-08-23","close":2267.1267},{"date":"2023-08-24","close":2223.8059},{"date":"2023-08-25","close":2166.0447},{"date":"2023-08-28","close":2185.2983},{"date":"2023-08-29","close":2271.9402},{"date":"2023-08-30","close":2291.1938},{"date":"2023-08-31","close":2296.0073},{"date":"2023-09-01","close":2267.1267},{"date":"2023-09-04","close":2223.8059},{"date":"2023-09-05","close":2291.1938},{"date":"2023-09-06","close":2247.873},{"date":"2023-09-07","close":2199.7388},{"date":"2023-09-08","close":2209.3657},{"date":"2023-09-11","close":2223.8059},{"date":"2023-09-12","close":2185.2983},{"date":"2023-09-13","close":2267.1267},{"date":"2023-09-14","close":2199.7388},{"date":"2023-09-15","close":2214.179},{"date":"2023-09-18","close":2190.1118},{"date":"2023-09-19","close":2469.291},{"date":"2023-09-20","close":2339.3284},{"date":"2023-09-21","close":2214.179},{"date":"2023-09-22","close":2185.2983},{"date":"2023-09-25","close":2161.2312},{"date":"2023-09-26","close":2137.1641},{"date":"2023-09-27","close":2271.9402},{"date":"2023-10-04","close":2064.9626},{"date":"2023-10-05","close":2069.7761},{"date":"2023-10-06","close":2079.4028},{"date":"2023-10-10","close":2045.7089},{"date":"2023-10-11","close":2069.7761},{"date":"2023-10-12","close":2156.418},{"date":"2023-10-13","close":2064.9626},{"date":"2023-10-16","close":2055.3357},{"date":"2023-10-17","close":2084.2163},{"date":"2023-10-18","close":2084.2163},{"date":"2023-10-19","close":2007.2014},{"date":"2023-10-20","close":1944.6268},{"date":"2023-10-23","close":1939.8134},{"date":"2023-10-24","close":1987.9478},{"date":"2023-10-25","close":2016.8282},{"date":"2023-10-26","close":1930.1865},{"date":"2023-10-27","close":1912.8582},{"date":"2023-10-30","close":1939.8134},{"date":"2023-10-31","close":1915.7462},{"date":"2023-11-01","close":2050.5222},{"date":"2023-11-02","close":2214.179},{"date":"2023-11-03","close":2218.9924},{"date":"2023-11-06","close":2223.8059},{"date":"2023-11-07","close":2190.1118},{"date":"2023-11-08","close":2108.2834},{"date":"2023-11-09","close":2127.5374},{"date":"2023-11-10","close":2166.0447},{"date":"2023-11-13","close":2209.3657},{"date":"2023-11-14","close":2223.8059},{"date":"2023-11-15","close":2257.5},{"date":"2023-11-16","close":2320.0745},{"date":"2023-11-17","close":2363.3955},{"date":"2023-11-20","close":2348.9551},{"date":"2023-11-21","close":2387.4626},{"date":"2023-11-22","close":2397.0896},{"date":"2023-11-23","close":2339.3284},{"date":"2023-11-24","close":2344.1416},{"date":"2023-11-27","close":2276.7537},{"date":"2023-11-28","close":2320.0745},{"date":"2023-11-29","close":2397.0896},{"date":"2023-11-30","close":2416.3433},{"date":"2023-12-01","close":2401.9028},{"date":"2023-12-04","close":2387.4626},{"date":"2023-12-05","close":2406.7163},{"date":"2023-12-06","close":2392.2761},{"date":"2023-12-07","close":2387.4626},{"date":"2023-12-08","close":2387.4626},{"date":"2023-12-11","close":2392.2761},{"date":"2023-12-12","close":2392.2761},{"date":"2023-12-13","close":2368.209},{"date":"2023-12-14","close":2320.0745},{"date":"2023-12-15","close":2339.3284},{"date":"2023-12-18","close":2387.4626},{"date":"2023-12-19","close":2373.0222},{"date":"2023-12-20","close":2373.0222},{"date":"2023-12-21","close":2377.8357},{"date":"2023-12-22","close":2310.4478},{"date":"2023-12-26","close":2271.9402},{"date":"2023-12-27","close":2209.3657},{"date":"2023-12-28","close":2281.5671},{"date":"2024-01-02","close":2344.1416},{"date":"2024-01-03","close":2324.8879},{"date":"2024-01-04","close":2281.5671},{"date":"2024-01-05","close":2233.4329},{"date":"2024-01-08","close":2218.9924},{"date":"2024-01-09","close":2228.6194},{"date":"2024-01-10","close":2334.5149},{"date":"2024-01-11","close":2411.5298},{"date":"2024-01-12","close":2315.2612},{"date":"2024-01-15","close":2450.0374},{"date":"2024-01-16","close":2324.8879},{"date":"2024-01-17","close":2252.6865},{"date":"2024-01-18","close":2262.3135},{"date":"2024-01-19","close":2276.7537},{"date":"2024-01-22","close":2397.0896},{"date":"2024-01-23","close":2401.9028},{"date":"2024-01-24","close":2348.9551},{"date":"2024-01-25","close":2320.0745},{"date":"2024-01-26","close":2339.3284},{"date":"2024-01-29","close":2339.3284},{"date":"2024-01-30","close":2276.7537},{"date":"2024-01-31","close":2214.179},{"date":"2024-02-01","close":2267.1267},{"date":"2024-02-02","close":2296.0073},{"date":"2024-02-05","close":2286.3806},{"date":"2024-02-06","close":2296.0073},{"date":"2024-02-07","close":2310.4478},{"date":"2024-02-08","close":2353.7686},{"date":"2024-02-13","close":2339.3284},{"date":"2024-02-14","close":2281.5671},{"date":"2024-02-15","close":2286.3806},{"date":"2024-02-16","close":2339.3284},{"date":"2024-02-19","close":2377.8357},{"date":"2024-02-20","close":2363.3955},{"date":"2024-02-21","close":2315.2612},{"date":"2024-02-22","close":2300.8208},{"date":"2024-02-23","close":2353.7686},{"date":"2024-02-26","close":2310.4478},{"date":"2024-02-27","close":2300.8208},{"date":"2024-02-28","close":2300.8208},{"date":"2024-02-29","close":2281.5671},{"date":"2024-03-04","close":2257.5},{"date":"2024-03-05","close":2214.179},{"date":"2024-03-06","close":2156.418},{"date":"2024-03-07","close":2137.1641},{"date":"2024-03-08","close":2180.4851},{"date":"2024-03-11","close":2117.9104},{"date":"2024-03-12","close":2089.0298},{"date":"2024-03-13","close":2093.8433},{"date":"2024-03-14","close":2064.9626},{"date":"2024-03-15","close":2137.1641},{"date":"2024-03-18","close":2031.2686},{"date":"2024-03-19","close":2036.082},{"date":"2024-03-20","close":2055.3357},{"date":"2024-03-21","close":2151.6045},{"date":"2024-03-22","close":1790.5969},{"date":"2024-03-25","close":1810.8134},{"date":"2024-03-26","close":1811.7761},{"date":"2024-03-27","close":1782.8955},{"date":"2024-03-28","close":1784.8208},{"date":"2024-03-29","close":1778.082},{"date":"2024-04-01","close":1777.1194},{"date":"2024-04-02","close":1796.373},{"date":"2024-04-03","close":1786.7462},{"date":"2024-04-04","close":1790.5969},{"date":"2024-04-05","close":1804.0746},{"date":"2024-04-08","close":1792.5223},{"date":"2024-04-09","close":1755.9402},{"date":"2024-04-11","close":1799.2611},{"date":"2024-04-12","close":1796.373},{"date":"2024-04-15","close":1785.7836},{"date":"2024-04-16","close":1757.8656},{"date":"2024-04-17","close":1769.4178},{"date":"2024-04-18","close":1792.5223},{"date":"2024-04-19","close":1754.0149},{"date":"2024-04-22","close":1722.2462},{"date":"2024-04-23","close":1731.873},{"date":"2024-04-24","close":1728.0223},{"date":"2024-04-25","close":1694.3284},{"date":"2024-04-26","close":1689.5149},{"date":"2024-04-29","close":1696.2537},{"date":"2024-04-30","close":1725.1343},{"date":"2024-05-02","close":1753.0522},{"date":"2024-05-03","close":1758.8282},{"date":"2024-05-07","close":1761.7163},{"date":"2024-05-08","close":1795.4104},{"date":"2024-05-09","close":1787.7089},{"date":"2024-05-10","close":1777.1194},{"date":"2024-05-13","close":1800.2239},{"date":"2024-05-14","close":1804.0746},{"date":"2024-05-16","close":1807.9253},{"date":"2024-05-17","close":1736.6865},{"date":"2024-05-20","close":1751.1268},{"date":"2024-05-21","close":1751.1268},{"date":"2024-05-22","close":1738.6119},{"date":"2024-05-23","close":1725.1343},{"date":"2024-05-24","close":1715.5074},{"date":"2024-05-27","close":1727.0597},{"date":"2024-05-28","close":1725.1343},{"date":"2024-05-29","close":1713.582},{"date":"2024-05-30","close":1719.3582},{"date":"2024-05-31","close":1708.7686},{"date":"2024-06-03","close":1708.7686},{"date":"2024-06-04","close":1702.0298},{"date":"2024-06-05","close":1704.9178},{"date":"2024-06-07","close":1719.3582},{"date":"2024-06-10","close":1694.3284},{"date":"2024-06-11","close":1658.7089},{"date":"2024-06-12","close":1669.2985},{"date":"2024-06-13","close":1638.4924},{"date":"2024-06-14","close":1604.7985},{"date":"2024-06-17","close":1604.7985},{"date":"2024-06-18","close":1601.9104},{"date":"2024-06-19","close":1599.985},{"date":"2024-06-20","close":1606.7239},{"date":"2024-06-21","close":1588.4327},{"date":"2024-06-24","close":1599.985},{"date":"2024-06-25","close":1590.3582},{"date":"2024-06-26","close":1617.3134},{"date":"2024-06-27","close":1553.7761},{"date":"2024-06-28","close":1542.2239},{"date":"2024-07-01","close":1544.1492},{"date":"2024-07-02","close":1528.7462},{"date":"2024-07-03","close":1449.8059},{"date":"2024-07-04","close":1457.5074},{"date":"2024-07-05","close":1485.4253},{"date":"2024-07-08","close":1473.873},{"date":"2024-07-09","close":1479.6492},{"date":"2024-07-10","close":1448.8433},{"date":"2024-07-11","close":1450.7686},{"date":"2024-07-12","close":1443.0671},{"date":"2024-07-15","close":1450.7686},{"date":"2024-07-16","close":1457.5074},{"date":"2024-07-17","close":1478.6865},{"date":"2024-07-18","close":1471.9478},{"date":"2024-07-19","close":1468.0969},{"date":"2024-07-22","close":1429.5895},{"date":"2024-07-23","close":1435.3656},{"date":"2024-07-24","close":1422.8507},{"date":"2024-07-25","close":1423.8134},{"date":"2024-07-26","close":1391.082},{"date":"2024-07-29","close":1399.7462},{"date":"2024-07-30","close":1394.9327},{"date":"2024-07-31","close":1387.2313},{"date":"2024-08-01","close":1404.5597},{"date":"2024-08-02","close":1402.6343},{"date":"2024-08-05","close":1290.0},{"date":"2024-08-06","close":1220.6865},{"date":"2024-08-07","close":1270.7462},{"date":"2024-08-08","close":1273.6343},{"date":"2024-08-09","close":1286.1492},{"date":"2024-08-12","close":1309.2537},{"date":"2024-08-13","close":1309.2537},{"date":"2024-08-14","close":1336.2089},{"date":"2024-08-16","close":1353.5372},{"date":"2024-08-19","close":1333.3208},{"date":"2024-08-20","close":1321.7687},{"date":"2024-08-21","close":1326.582},{"date":"2024-08-22","close":1328.5074},{"date":"2024-08-23","close":1290.0},{"date":"2024-08-26","close":1328.5074},{"date":"2024-08-27","close":1315.9926},{"date":"2024-08-28","close":1328.5074},{"date":"2024-08-29","close":1328.5074},{"date":"2024-08-30","close":1315.9926},{"date":"2024-09-02","close":1293.8507},{"date":"2024-09-03","close":1292.8881},{"date":"2024-09-04","close":1237.0522},{"date":"2024-09-05","close":1236.0895},{"date":"2024-09-06","close":1184.1045},{"date":"2024-09-09","close":1131.1567},{"date":"2024-09-10","close":1129.2313},{"date":"2024-09-11","close":1130.194},{"date":"2024-09-12","close":1146.5597},{"date":"2024-09-13","close":1155.2239},{"date":"2024-09-19","close":1155.2239},{"date":"2024-09-20","close":1236.0895},{"date":"2024-09-23","close":1212.0223},{"date":"2024-09-24","close":1235.1268},{"date":"2024-09-25","close":1234.1642},{"date":"2024-09-26","close":1284.2239},{"date":"2024-09-27","close":1276.5223},{"date":"2024-09-30","close":1253.4178},{"date":"2024-10-02","close":1238.9775},{"date":"2024-10-04","close":1252.4552},{"date":"2024-10-07","close":1258.2313},{"date":"2024-10-08","close":1285.1865},{"date":"2024-10-10","close":1285.1865},{"date":"2024-10-11","close":1260.1567},{"date":"2024-10-14","close":1253.4178},{"date":"2024-10-15","close":1251.4926},{"date":"2024-10-16","close":1276.5223},{"date":"2024-10-17","close":1299.6268},{"date":"2024-10-18","close":1251.4926},{"date":"2024-10-21","close":1255.3433},{"date":"2024-10-22","close":1232.2388},{"date":"2024-10-23","close":1186.9926},{"date":"2024-10-24","close":1205.2836},{"date":"2024-10-25","close":1240.903},{"date":"2024-10-28","close":1241.8656},{"date":"2024-10-29","close":1230.3134},{"date":"2024-10-30","close":1230.3134},{"date":"2024-10-31","close":1241.8656},{"date":"2024-11-01","close":1205.2836},{"date":"2024-11-04","close":1222.6119},{"date":"2024-11-05","close":1264.0074},{"date":"2024-11-06","close":1251.4926},{"date":"2024-11-07","close":1256.3059},{"date":"2024-11-08","close":1290.9626},{"date":"2024-11-11","close":1282.2985},{"date":"2024-11-12","close":1233.2014},{"date":"2024-11-13","close":1201.4329},{"date":"2024-11-14","close":1166.7761},{"date":"2024-11-15","close":1179.291},{"date":"2024-11-18","close":1212.985},{"date":"2024-11-19","close":1272.6716},{"date":"2024-11-20","close":1294.8134},{"date":"2024-11-21","close":1271.7089},{"date":"2024-11-22","close":1259.194},{"date":"2024-11-25","close":1238.9775},{"date":"2024-11-26","close":1233.2014},{"date":"2024-11-27","close":1262.082},{"date":"2024-11-28","close":1255.3433},{"date":"2024-11-29","close":1239.9403},{"date":"2024-12-02","close":1239.9403},{"date":"2024-12-03","close":1228.3881},{"date":"2024-12-04","close":1220.6865},{"date":"2024-12-05","close":1230.3134},{"date":"2024-12-06","close":1204.3208},{"date":"2024-12-09","close":1140.7836},{"date":"2024-12-10","close":1153.2985},{"date":"2024-12-11","close":1188.9178},{"date":"2024-12-12","close":1232.2388},{"date":"2024-12-13","close":1232.2388},{"date":"2024-12-16","close":1270.7462},{"date":"2024-12-17","close":1263.0447},{"date":"2024-12-18","close":1275.5597},{"date":"2024-12-19","close":1282.2985},{"date":"2024-12-20","close":1274.5969},{"date":"2024-12-23","close":1271.7089},{"date":"2024-12-24","close":1271.7089},{"date":"2024-12-26","close":1266.8955},{"date":"2024-12-27","close":1262.082},{"date":"2024-12-30","close":1282.2985},{"date":"2025-01-02","close":1314.0671},{"date":"2025-01-03","close":1377.6045},{"date":"2025-01-06","close":1384.3433},{"date":"2025-01-07","close":1364.1268},{"date":"2025-01-08","close":1334.2836},{"date":"2025-01-09","close":1308.291},{"date":"2025-01-10","close":1338.1343},{"date":"2025-01-13","close":1299.6268},{"date":"2025-01-14","close":1294.8134},{"date":"2025-01-15","close":1294.8134},{"date":"2025-01-16","close":1401.6716},{"date":"2025-01-17","close":1433.4403},{"date":"2025-01-20","close":1419.0},{"date":"2025-01-21","close":1379.5298},{"date":"2025-01-22","close":1379.5298},{"date":"2025-01-23","close":1383.3806},{"date":"2025-01-24","close":1400.7089},{"date":"2025-01-31","close":1382.4178},{"date":"2025-02-03","close":1353.5372},{"date":"2025-02-04","close":1355.4626},{"date":"2025-02-05","close":1376.6417},{"date":"2025-02-06","close":1374.7164},{"date":"2025-02-07","close":1394.9327},{"date":"2025-02-10","close":1407.4478},{"date":"2025-02-11","close":1434.403},{"date":"2025-02-12","close":1429.5895},{"date":"2025-02-13","close":1395.8955},{"date":"2025-02-14","close":1397.8208},{"date":"2025-02-17","close":1397.8208},{"date":"2025-02-18","close":1434.403},{"date":"2025-02-19","close":1436.3284},{"date":"2025-02-20","close":1448.8433},{"date":"2025-02-21","close":1444.0298},{"date":"2025-02-24","close":1417.0746},{"date":"2025-02-25","close":1441.1417},{"date":"2025-02-26","close":1419.9626},{"date":"2025-02-27","close":1400.7089},{"date":"2025-02-28","close":1396.8582},{"date":"2025-03-04","close":1405.5223},{"date":"2025-03-05","close":1410.3358},{"date":"2025-03-06","close":1414.1865},{"date":"2025-03-07","close":1413.2239},{"date":"2025-03-10","close":1412.2611},{"date":"2025-03-11","close":1411.2985},{"date":"2025-03-12","close":1410.3358},{"date":"2025-03-13","close":1426.7014},{"date":"2025-03-14","close":1425.7388},{"date":"2025-03-17","close":1424.7761},{"date":"2025-03-18","close":1411.2985},{"date":"2025-03-19","close":1411.2985},{"date":"2025-03-20","close":1413.2239},{"date":"2025-03-21","close":1368.9403},{"date":"2025-03-24","close":1391.082},{"date":"2025-03-25","close":1384.3433},{"date":"2025-03-26","close":1383.3806},{"date":"2025-03-27","close":1365.0895},{"date":"2025-03-28","close":1290.0},{"date":"2025-03-31","close":1261.1194},{"date":"2025-04-01","close":1299.6268},{"date":"2025-04-02","close":1376.6417},{"date":"2025-04-03","close":1358.3507},{"date":"2025-04-04","close":1358.3507},{"date":"2025-04-07","close":1332.3582},{"date":"2025-04-08","close":1344.873},{"date":"2025-04-09","close":1347.7611},{"date":"2025-04-10","close":1372.791},{"date":"2025-04-11","close":1416.1119},{"date":"2025-04-14","close":1429.5895},{"date":"2025-04-15","close":1470.985},{"date":"2025-04-16","close":1457.5074},{"date":"2025-04-17","close":1598.0597},{"date":"2025-04-18","close":1527.7836},{"date":"2025-04-21","close":1530.6716},{"date":"2025-04-22","close":1519.1194},{"date":"2025-04-23","close":1511.4178},{"date":"2025-04-24","close":1562.4403},{"date":"2025-04-25","close":1567.2537},{"date":"2025-04-28","close":1577.8433},{"date":"2025-04-29","close":1590.3582},{"date":"2025-04-30","close":1545.1119},{"date":"2025-05-02","close":1573.9924},{"date":"2025-05-07","close":1620.2014},{"date":"2025-05-08","close":1718.3955},{"date":"2025-05-09","close":1665.4478},{"date":"2025-05-12","close":1655.8208},{"date":"2025-05-13","close":1656.7836},{"date":"2025-05-14","close":1648.1194},{"date":"2025-05-15","close":1646.194},{"date":"2025-05-16","close":1702.0298},{"date":"2025-05-19","close":1655.8208},{"date":"2025-05-20","close":1628.8656},{"date":"2025-05-21","close":1677.0},{"date":"2025-05-22","close":1646.194},{"date":"2025-05-23","close":1634.6417},{"date":"2025-05-26","close":1625.9775},{"date":"2025-05-27","close":1625.9775},{"date":"2025-05-28","close":1652.9327},{"date":"2025-05-29","close":1654.8582},{"date":"2025-05-30","close":1764.6044},{"date":"2025-06-02","close":1728.985},{"date":"2025-06-04","close":1730.9104},{"date":"2025-06-05","close":1754.9775},{"date":"2025-06-09","close":1755.9402},{"date":"2025-06-10","close":1828.1417},{"date":"2025-06-11","close":1902.2686},{"date":"2025-06-12","close":2084.2163},{"date":"2025-06-13","close":1915.7462},{"date":"2025-06-16","close":1963.8805},{"date":"2025-06-17","close":1992.7611},{"date":"2025-06-18","close":1887.8282},{"date":"2025-06-19","close":1841.6194},{"date":"2025-06-20","close":1901.3059},{"date":"2025-06-23","close":1874.3507},{"date":"2025-06-24","close":1864.7239},{"date":"2025-06-25","close":1860.873},{"date":"2025-06-26","close":1814.6642},{"date":"2025-06-27","close":1857.0223},{"date":"2025-06-30","close":1821.403},{"date":"2025-07-01","close":1860.873},{"date":"2025-07-02","close":1846.4327},{"date":"2025-07-03","close":1862.7985},{"date":"2025-07-04","close":1849.3208},{"date":"2025-07-07","close":1857.985},{"date":"2025-07-08","close":1864.7239},{"date":"2025-07-09","close":1883.0149},{"date":"2025-07-10","close":1886.8656},{"date":"2025-07-11","close":1912.8582},{"date":"2025-07-14","close":1906.1194},{"date":"2025-07-15","close":1906.1194},{"date":"2025-07-16","close":1924.4104},{"date":"2025-07-17","close":1890.7163},{"date":"2025-07-18","close":1907.082},{"date":"2025-07-21","close":1895.5298},{"date":"2025-07-22","close":1881.0895},{"date":"2025-07-23","close":1864.7239},{"date":"2025-07-24","close":1881.0895},{"date":"2025-07-25","close":1848.3582},{"date":"2025-07-28","close":1813.7014},{"date":"2025-07-29","close":1785.7836},{"date":"2025-07-30","close":1749.2014},{"date":"2025-07-31","close":1758.8282},{"date":"2025-08-01","close":1771.3433},{"date":"2025-08-04","close":1707.8059},{"date":"2025-08-05","close":1726.0969},{"date":"2025-08-06","close":1768.4552},{"date":"2025-08-07","close":1766.5298},{"date":"2025-08-08","close":1767.4924},{"date":"2025-08-11","close":1788.6716},{"date":"2025-08-12","close":1963.8805},{"date":"2025-08-13","close":1987.9478},{"date":"2025-08-14","close":2002.3879},{"date":"2025-08-18","close":1983.1343},{"date":"2025-08-19","close":1900.3433},{"date":"2025-08-20","close":1923.4478},{"date":"2025-08-21","close":1997.5746},{"date":"2025-08-22","close":1954.2537},{"date":"2025-08-25","close":1911.8955},{"date":"2025-08-26","close":1897.4552},{"date":"2025-08-27","close":1878.2014},{"date":"2025-08-28","close":1854.1343},{"date":"2025-08-29","close":1794.4478},{"date":"2025-09-01","close":1722.2462},{"date":"2025-09-02","close":2238.2461},{"date":"2025-09-03","close":2257.5},{"date":"2025-09-04","close":2551.1194},{"date":"2025-09-05","close":2628.1343},{"date":"2025-09-08","close":2632.9478},{"date":"2025-09-09","close":2536.679},{"date":"2025-09-10","close":2502.9851},{"date":"2025-09-11","close":2454.8506},{"date":"2025-09-12","close":2474.1045},{"date":"2025-09-15","close":2522.2388},{"date":"2025-09-16","close":2594.4402},{"date":"2025-09-17","close":2575.1865},{"date":"2025-09-18","close":2502.9851},{"date":"2025-09-19","close":2565.0},{"date":"2025-09-22","close":2445.2239},{"date":"2025-09-23","close":2401.9028},{"date":"2025-09-24","close":2421.1567},{"date":"2025-09-25","close":2551.1194},{"date":"2025-09-26","close":2406.7163},{"date":"2025-09-29","close":2377.8357},{"date":"2025-09-30","close":2344.1416},{"date":"2025-10-01","close":2247.873},{"date":"2025-10-02","close":2300.8208},{"date":"2025-10-10","close":2175.6716},{"date":"2025-10-13","close":2243.0596},{"date":"2025-10-14","close":2310.4478},{"date":"2025-10-15","close":2344.1416},{"date":"2025-10-16","close":2305.6343},{"date":"2025-10-17","close":2267.1267},{"date":"2025-10-20","close":2291.1938},{"date":"2025-10-21","close":2218.9924},{"date":"2025-10-22","close":2166.0447},{"date":"2025-10-23","close":2127.5374},{"date":"2025-10-24","close":2064.9626},{"date":"2025-10-27","close":2089.0298},{"date":"2025-10-28","close":2074.5896},{"date":"2025-10-29","close":2137.1641},{"date":"2025-10-30","close":2036.082},{"date":"2025-10-31","close":1973.5074},{"date":"2025-11-03","close":2002.3879},{"date":"2025-11-04","close":1963.8805},{"date":"2025-11-05","close":1987.9478},{"date":"2025-11-06","close":1963.8805},{"date":"2025-11-07","close":1922.485},{"date":"2025-11-10","close":1944.6268},{"date":"2025-11-11","close":1944.6268},{"date":"2025-11-12","close":1973.5074},{"date":"2025-11-13","close":1992.7611},{"date":"2025-11-14","close":1913.8208},{"date":"2025-11-17","close":1924.4104},{"date":"2025-11-18","close":1923.4478},{"date":"2025-11-19","close":1893.6044},{"date":"2025-11-20","close":1963.8805},{"date":"2025-11-21","close":1906.1194},{"date":"2025-11-24","close":1910.9327},{"date":"2025-11-25","close":1917.6716},{"date":"2025-11-26","close":1909.9701},{"date":"2025-11-27","close":1883.9775},{"date":"2025-11-28","close":1892.6417},{"date":"2025-12-01","close":1908.0447},{"date":"2025-12-02","close":1935.0},{"date":"2025-12-03","close":1935.0},{"date":"2025-12-04","close":1949.4402},{"date":"2025-12-05","close":1925.373},{"date":"2025-12-08","close":1973.5074},{"date":"2025-12-09","close":1978.3208},{"date":"2025-12-10","close":2002.3879},{"date":"2025-12-11","close":1954.2537},{"date":"2025-12-12","close":1944.6268},{"date":"2025-12-15","close":1935.0},{"date":"2025-12-16","close":1939.8134},{"date":"2025-12-17","close":1954.2537},{"date":"2025-12-18","close":1959.0671},{"date":"2025-12-19","close":1935.0},{"date":"2025-12-22","close":1944.6268},{"date":"2025-12-23","close":1954.2537},{"date":"2025-12-24","close":1978.3208},{"date":"2025-12-26","close":1935.0},{"date":"2025-12-29","close":2000.0},{"date":"2025-12-30","close":2030.0},{"date":"2026-01-02","close":2020.0},{"date":"2026-01-05","close":1996.0},{"date":"2026-01-06","close":2020.0},{"date":"2026-01-07","close":2030.0},{"date":"2026-01-08","close":2000.0},{"date":"2026-01-09","close":2000.0},{"date":"2026-01-12","close":2050.0},{"date":"2026-01-13","close":2030.0},{"date":"2026-01-14","close":2060.0},{"date":"2026-01-15","close":2045.0},{"date":"2026-01-16","close":2005.0},{"date":"2026-01-19","close":2010.0},{"date":"2026-01-20","close":2040.0},{"date":"2026-01-21","close":2070.0},{"date":"2026-01-22","close":2035.0},{"date":"2026-01-23","close":2020.0},{"date":"2026-01-26","close":2015.0},{"date":"2026-01-27","close":2025.0},{"date":"2026-01-28","close":1998.0},{"date":"2026-01-29","close":2035.0},{"date":"2026-01-30","close":1997.0},{"date":"2026-02-02","close":2020.0},{"date":"2026-02-03","close":2005.0},{"date":"2026-02-04","close":2030.0},{"date":"2026-02-05","close":2030.0},{"date":"2026-02-06","close":1998.0},{"date":"2026-02-09","close":2000.0},{"date":"2026-02-10","close":2010.0},{"date":"2026-02-11","close":2000.0},{"date":"2026-02-12","close":2055.0},{"date":"2026-02-13","close":2000.0},{"date":"2026-02-19","close":2020.0},{"date":"2026-02-20","close":2020.0},{"date":"2026-02-23","close":2000.0},{"date":"2026-02-24","close":2005.0},{"date":"2026-02-25","close":2025.0},{"date":"2026-02-26","close":2020.0},{"date":"2026-02-27","close":2020.0},{"date":"2026-03-03","close":2000.0},{"date":"2026-03-04","close":1838.0},{"date":"2026-03-05","close":1955.0},{"date":"2026-03-06","close":1972.0},{"date":"2026-03-09","close":1933.0},{"date":"2026-03-10","close":1991.0},{"date":"2026-03-11","close":2090.0},{"date":"2026-03-12","close":2715.0},{"date":"2026-03-13","close":2595.0},{"date":"2026-03-16","close":2415.0},{"date":"2026-03-17","close":2295.0},{"date":"2026-03-18","close":2425.0},{"date":"2026-03-19","close":2310.0},{"date":"2026-03-20","close":2350.0},{"date":"2026-03-23","close":2230.0},{"date":"2026-03-24","close":2705.0},{"date":"2026-03-25","close":2610.0},{"date":"2026-03-26","close":2530.0},{"date":"2026-03-27","close":2660.0},{"date":"2026-03-30","close":2700.0},{"date":"2026-03-31","close":2560.0},{"date":"2026-04-01","close":3190.0},{"date":"2026-04-02","close":2820.0},{"date":"2026-04-03","close":3065.0},{"date":"2026-04-06","close":2900.0},{"date":"2026-04-07","close":2740.0},{"date":"2026-04-08","close":3560.0},{"date":"2026-04-09","close":3270.0},{"date":"2026-04-10","close":3815.0},{"date":"2026-04-13","close":4955.0},{"date":"2026-04-14","close":6440.0},{"date":"2026-04-15","close":5870.0},{"date":"2026-04-16","close":4655.0},{"date":"2026-04-17","close":4985.0},{"date":"2026-04-20","close":4850.0},{"date":"2026-04-21","close":4620.0},{"date":"2026-04-22","close":4575.0},{"date":"2026-04-23","close":4290.0},{"date":"2026-04-24","close":4520.0},{"date":"2026-04-27","close":4635.0},{"date":"2026-04-28","close":4255.0},{"date":"2026-04-29","close":3995.0},{"date":"2026-04-30","close":4060.0},{"date":"2026-05-04","close":4125.0},{"date":"2026-05-06","close":4070.0},{"date":"2026-05-07","close":4180.0},{"date":"2026-05-08","close":4000.0},{"date":"2026-05-11","close":4235.0},{"date":"2026-05-12","close":3960.0},{"date":"2026-05-13","close":3865.0},{"date":"2026-05-14","close":3730.0},{"date":"2026-05-15","close":3550.0},{"date":"2026-05-18","close":3535.0},{"date":"2026-05-19","close":3445.0},{"date":"2026-05-20","close":3370.0},{"date":"2026-05-21","close":3285.0},{"date":"2026-05-22","close":3550.0},{"date":"2026-05-26","close":3550.0},{"date":"2026-05-27","close":3190.0},{"date":"2026-05-28","close":3085.0},{"date":"2026-05-29","close":3040.0},{"date":"2026-06-01","close":2750.0},{"date":"2026-06-02","close":2945.0},{"date":"2026-06-04","close":2900.0},{"date":"2026-06-05","close":2740.0},{"date":"2026-06-08","close":2710.0},{"date":"2026-06-09","close":2685.0},{"date":"2026-06-10","close":2630.0},{"date":"2026-06-11","close":2645.0},{"date":"2026-06-12","close":2660.0},{"date":"2026-06-15","close":2720.0},{"date":"2026-06-16","close":2540.0},{"date":"2026-06-17","close":2545.0},{"date":"2026-06-18","close":2540.0},{"date":"2026-06-19","close":2315.0},{"date":"2026-06-22","close":2270.0},{"date":"2026-06-23","close":2390.0},{"date":"2026-06-24","close":2410.0},{"date":"2026-06-25","close":2315.0},{"date":"2026-06-26","close":2175.0},{"date":"2026-06-29","close":2390.0},{"date":"2026-06-30","close":2315.0},{"date":"2026-07-01","close":2385.0},{"date":"2026-07-02","close":2385.0},{"date":"2026-07-03","close":2300.0},{"date":"2026-07-06","close":2340.0},{"date":"2026-07-07","close":2295.0},{"date":"2026-07-08","close":2185.0},{"date":"2026-07-09","close":2190.0},{"date":"2026-07-10","close":2165.0},{"date":"2026-07-13","close":1992.0},{"date":"2026-07-14","close":2130.0},{"date":"2026-07-15","close":2140.0},{"date":"2026-07-16","close":2110.0},{"date":"2026-07-20","close":2045.0},{"date":"2026-07-21","close":2070.0},{"date":"2026-07-22","close":2065.0},{"date":"2026-07-23","close":2195.0},{"date":"2026-07-24","close":2105.0},{"date":"2026-07-27","close":2170.0},{"date":"2026-07-28","close":2160.0},{"date":"2026-07-29","close":1991.0},{"date":"2026-07-30","close":1970.0},{"date":"2026-07-31","close":2040.0},{"date":"2026-08-03","close":2165.0},{"date":"2026-08-04","close":2285.0},{"date":"2026-08-05","close":2400.0},{"date":"2026-08-06","close":2375.0},{"date":"2026-08-07","close":2330.0},{"date":"2026-08-10","close":2390.0},{"date":"2026-08-11","close":2430.0},{"date":"2026-08-12","close":2350.0},{"date":"2026-08-13","close":2310.0},{"date":"2026-08-14","close":2455.0},{"date":"2026-08-18","close":2510.0},{"date":"2026-08-19","close":2500.0},{"date":"2026-08-20","close":2360.0},{"date":"2026-08-21","close":2345.0},{"date":"2026-08-24","close":2210.0},{"date":"2026-08-25","close":2210.0},{"date":"2026-08-26","close":2210.0},{"date":"2026-08-27","close":2240.0},{"date":"2026-08-28","close":2245.0},{"date":"2026-08-31","close":2225.0},{"date":"2026-09-01","close":2245.0},{"date":"2026-09-02","close":2230.0},{"date":"2026-09-03","close":2190.0},{"date":"2026-09-04","close":2220.0},{"date":"2026-09-07","close":2260.0},{"date":"2026-09-08","close":2290.0},{"date":"2026-09-09","close":2325.0},{"date":"2026-09-10","close":2340.0},{"date":"2026-09-11","close":2330.0},{"date":"2026-09-14","close":2390.0},{"date":"2026-09-15","close":2430.0},{"date":"2026-09-16","close":2575.0},{"date":"2026-09-17","close":2540.0},{"date":"2026-09-18","close":2655.0},{"date":"2026-09-21","close":2730.0},{"date":"2026-09-22","close":2605.0},{"date":"2026-09-23","close":2645.0},{"date":"2026-09-28","close":2615.0},{"date":"2026-09-29","close":2475.0},{"date":"2026-09-30","close":2585.0},{"date":"2026-10-01","close":2550.0},{"date":"2026-10-02","close":2725.0},{"date":"2026-10-06","close":2760.0},{"date":"2026-10-07","close":2765.0},{"date":"2026-10-08","close":2710.0},{"date":"2026-10-12","close":2550.0},{"date":"2026-10-13","close":2550.0},{"date":"2026-10-14","close":2630.0},{"date":"2026-10-15","close":2370.0},{"date":"2026-10-16","close":2520.0},{"date":"2026-10-19","close":2575.0},{"date":"2026-10-20","close":2450.0},{"date":"2026-10-21","close":2430.0},{"date":"2026-10-22","close":2275.0},{"date":"2026-10-23","close":2240.0}],"chart_data":[{"date":"2024-10-23","open":1235,"high":1235,"low":1117,"close":1187,"volume":55817,"rsi_14":37.36,"sma_20":1302.75,"sma_60":1332.03,"sma_120":1515.34},{"date":"2024-10-24","open":1187,"high":1242,"low":1175,"close":1205,"volume":22610,"rsi_14":43.68,"sma_20":1302.4,"sma_60":1328.05,"sma_120":1510.82},{"date":"2024-10-25","open":1205,"high":1242,"low":1157,"close":1241,"volume":19316,"rsi_14":48.0,"sma_20":1302.7,"sma_60":1324.9,"sma_120":1506.89},{"date":"2024-10-28","open":1241,"high":1254,"low":1231,"close":1242,"volume":13983,"rsi_14":47.12,"sma_20":1303.1,"sma_60":1321.75,"sma_120":1503.02},{"date":"2024-10-29","open":1242,"high":1255,"low":1230,"close":1230,"volume":6233,"rsi_14":39.78,"sma_20":1300.3,"sma_60":1318.97,"sma_120":1498.98},{"date":"2024-10-30","open":1230,"high":1248,"low":1230,"close":1230,"volume":13137,"rsi_14":39.78,"sma_20":1297.9,"sma_60":1316.03,"sma_120":1494.7},{"date":"2024-10-31","open":1231,"high":1242,"low":1229,"close":1242,"volume":46236,"rsi_14":46.42,"sma_20":1297.3,"sma_60":1313.38,"sma_120":1490.28},{"date":"2024-11-01","open":1242,"high":1288,"low":1205,"close":1205,"volume":13936,"rsi_14":41.55,"sma_20":1295.55,"sma_60":1310.23,"sma_120":1485.48},{"date":"2024-11-04","open":1205,"high":1251,"low":1205,"close":1223,"volume":17141,"rsi_14":45.19,"sma_20":1294.0,"sma_60":1307.08,"sma_120":1480.82},{"date":"2024-11-05","open":1223,"high":1291,"low":1223,"close":1264,"volume":14671,"rsi_14":48.02,"sma_20":1294.3,"sma_60":1304.68,"sma_120":1476.22},{"date":"2024-11-06","open":1264,"high":1267,"low":1251,"close":1251,"volume":10603,"rsi_14":42.14,"sma_20":1292.55,"sma_60":1304.02,"sma_120":1471.58},{"date":"2024-11-07","open":1251,"high":1264,"low":1242,"close":1256,"volume":23560,"rsi_14":50.92,"sma_20":1291.05,"sma_60":1304.63,"sma_120":1467.07},{"date":"2024-11-08","open":1257,"high":1292,"low":1256,"close":1291,"volume":31237,"rsi_14":56.07,"sma_20":1292.65,"sma_60":1304.98,"sma_120":1462.66},{"date":"2024-11-11","open":1292,"high":1309,"low":1281,"close":1282,"volume":61715,"rsi_14":58.97,"sma_20":1294.15,"sma_60":1305.13,"sma_120":1458.14},{"date":"2024-11-12","open":1282,"high":1309,"low":1233,"close":1233,"volume":24274,"rsi_14":58.16,"sma_20":1293.2,"sma_60":1304.22,"sma_120":1453.17},{"date":"2024-11-13","open":1223,"high":1227,"low":1152,"close":1201,"volume":59315,"rsi_14":49.35,"sma_20":1289.3,"sma_60":1302.35,"sma_120":1448.53},{"date":"2024-11-14","open":1201,"high":1201,"low":1156,"close":1167,"volume":11962,"rsi_14":37.46,"sma_20":1282.4,"sma_60":1299.88,"sma_120":1443.47},{"date":"2024-11-15","open":1167,"high":1201,"low":1146,"close":1179,"volume":65890,"rsi_14":39.81,"sma_20":1278.65,"sma_60":1297.17,"sma_120":1438.53},{"date":"2024-11-18","open":1183,"high":1214,"low":1172,"close":1213,"volume":40654,"rsi_14":47.37,"sma_20":1276.45,"sma_60":1294.73,"sma_120":1433.97},{"date":"2024-11-19","open":1237,"high":1276,"low":1215,"close":1273,"volume":29066,"rsi_14":55.45,"sma_20":1278.55,"sma_60":1293.68,"sma_120":1430.06},{"date":"2024-11-20","open":1273,"high":1308,"low":1218,"close":1295,"volume":39826,"rsi_14":56.63,"sma_20":1284.15,"sma_60":1293.22,"sma_120":1426.42},{"date":"2024-11-21","open":1274,"high":1295,"low":1270,"close":1272,"volume":16634,"rsi_14":58.6,"sma_20":1287.6,"sma_60":1292.27,"sma_120":1422.47},{"date":"2024-11-22","open":1272,"high":1275,"low":1259,"close":1259,"volume":14027,"rsi_14":54.8,"sma_20":1288.55,"sma_60":1291.07,"sma_120":1418.44},{"date":"2024-11-25","open":1232,"high":1259,"low":1214,"close":1239,"volume":18522,"rsi_14":46.52,"sma_20":1288.4,"sma_60":1290.18,"sma_120":1414.33},{"date":"2024-11-26","open":1241,"high":1252,"low":1232,"close":1233,"volume":11663,"rsi_14":47.41,"sma_20":1288.55,"sma_60":1288.53,"sma_120":1410.12},{"date":"2024-11-27","open":1233,"high":1262,"low":1233,"close":1262,"volume":7375,"rsi_14":50.77,"sma_20":1290.2,"sma_60":1287.6,"sma_120":1406.26},{"date":"2024-11-28","open":1249,"high":1292,"low":1249,"close":1255,"volume":6102,"rsi_14":44.9,"sma_20":1290.9,"sma_60":1286.33,"sma_120":1402.33},{"date":"2024-11-29","open":1246,"high":1305,"low":1240,"close":1240,"volume":32211,"rsi_14":44.05,"sma_20":1292.7,"sma_60":1284.8,"sma_120":1398.33},{"date":"2024-12-02","open":1240,"high":1261,"low":1234,"close":1240,"volume":21197,"rsi_14":51.1,"sma_20":1293.6,"sma_60":1283.48,"sma_120":1394.31},{"date":"2024-12-03","open":1240,"high":1248,"low":1228,"close":1228,"volume":26880,"rsi_14":54.7,"sma_20":1291.75,"sma_60":1282.35,"sma_120":1390.06},{"date":"2024-12-04","open":1228,"high":1252,"low":1213,"close":1221,"volume":27282,"rsi_14":60.37,"sma_20":1290.15,"sma_60":1281.1,"sma_120":1385.96},{"date":"2024-12-05","open":1221,"high":1232,"low":1215,"close":1230,"volume":12542,"rsi_14":59.93,"sma_20":1288.8,"sma_60":1280.98,"sma_120":1382.25},{"date":"2024-12-06","open":1218,"high":1274,"low":1202,"close":1204,"volume":14661,"rsi_14":48.26,"sma_20":1284.3,"sma_60":1280.43,"sma_120":1378.22},{"date":"2024-12-09","open":1204,"high":1204,"low":1113,"close":1141,"volume":52232,"rsi_14":23.95,"sma_20":1276.95,"sma_60":1279.68,"sma_120":1373.92},{"date":"2024-12-10","open":1141,"high":1186,"low":1130,"close":1153,"volume":23297,"rsi_14":20.95,"sma_20":1272.8,"sma_60":1280.07,"sma_120":1370.01},{"date":"2024-12-11","open":1163,"high":1221,"low":1153,"close":1189,"volume":22538,"rsi_14":33.83,"sma_20":1272.15,"sma_60":1281.1,"sma_120":1366.41},{"date":"2024-12-12","open":1190,"high":1261,"low":1190,"close":1232,"volume":26800,"rsi_14":45.3,"sma_20":1275.55,"sma_60":1282.87,"sma_120":1363.21},{"date":"2024-12-13","open":1232,"high":1280,"low":1232,"close":1232,"volume":25639,"rsi_14":48.74,"sma_20":1278.3,"sma_60":1284.35,"sma_120":1360.03},{"date":"2024-12-16","open":1232,"high":1271,"low":1232,"close":1271,"volume":11276,"rsi_14":56.27,"sma_20":1281.3,"sma_60":1286.35,"sma_120":1357.12},{"date":"2024-12-17","open":1271,"high":1294,"low":1263,"close":1263,"volume":18086,"rsi_14":50.17,"sma_20":1280.8,"sma_60":1288.22,"sma_120":1354.3},{"date":"2024-12-18","open":1261,"high":1283,"low":1251,"close":1276,"volume":12205,"rsi_14":53.56,"sma_20":1279.8,"sma_60":1288.9,"sma_120":1351.49},{"date":"2024-12-19","open":1276,"high":1295,"low":1263,"close":1282,"volume":31485,"rsi_14":57.69,"sma_20":1280.35,"sma_60":1290.12,"sma_120":1348.83},{"date":"2024-12-20","open":1282,"high":1292,"low":1266,"close":1275,"volume":13739,"rsi_14":56.12,"sma_20":1281.15,"sma_60":1290.8,"sma_120":1345.86},{"date":"2024-12-23","open":1275,"high":1294,"low":1272,"close":1272,"volume":12211,"rsi_14":57.89,"sma_20":1282.85,"sma_60":1291.45,"sma_120":1343.42},{"date":"2024-12-24","open":1272,"high":1272,"low":1258,"close":1272,"volume":10796,"rsi_14":59.57,"sma_20":1284.85,"sma_60":1291.23,"sma_120":1341.08},{"date":"2024-12-26","open":1272,"high":1300,"low":1257,"close":1267,"volume":43324,"rsi_14":56.99,"sma_20":1285.1,"sma_60":1291.07,"sma_120":1338.67},{"date":"2024-12-27","open":1267,"high":1296,"low":1254,"close":1262,"volume":27353,"rsi_14":62.0,"sma_20":1285.45,"sma_60":1291.22,"sma_120":1336.37},{"date":"2024-12-30","open":1304,"high":1304,"low":1264,"close":1282,"volume":18195,"rsi_14":85.85,"sma_20":1287.65,"sma_60":1291.97,"sma_120":1334.92},{"date":"2025-01-02","open":1282,"high":1314,"low":1277,"close":1314,"volume":23063,"rsi_14":87.11,"sma_20":1291.5,"sma_60":1293.03,"sma_120":1333.67},{"date":"2025-01-03","open":1314,"high":1378,"low":1303,"close":1378,"volume":126390,"rsi_14":88.58,"sma_20":1299.25,"sma_60":1295.1,"sma_120":1332.74},{"date":"2025-01-06","open":1378,"high":1399,"low":1358,"close":1384,"volume":25176,"rsi_14":86.57,"sma_20":1307.75,"sma_60":1296.82,"sma_120":1331.97},{"date":"2025-01-07","open":1384,"high":1384,"low":1362,"close":1364,"volume":16734,"rsi_14":78.9,"sma_20":1314.7,"sma_60":1298.18,"sma_120":1330.97},{"date":"2025-01-08","open":1364,"high":1380,"low":1329,"close":1334,"volume":19374,"rsi_14":64.47,"sma_20":1321.45,"sma_60":1299.47,"sma_120":1329.97},{"date":"2025-01-09","open":1334,"high":1334,"low":1295,"close":1308,"volume":14940,"rsi_14":59.51,"sma_20":1330.15,"sma_60":1300.42,"sma_120":1328.74},{"date":"2025-01-10","open":1308,"high":1348,"low":1308,"close":1338,"volume":14473,"rsi_14":62.26,"sma_20":1339.75,"sma_60":1301.92,"sma_120":1327.83},{"date":"2025-01-13","open":1338,"high":1338,"low":1300,"close":1300,"volume":23556,"rsi_14":53.02,"sma_20":1345.5,"sma_60":1302.32,"sma_120":1326.53},{"date":"2025-01-14","open":1300,"high":1300,"low":1280,"close":1295,"volume":30933,"rsi_14":53.56,"sma_20":1348.75,"sma_60":1302.23,"sma_120":1325.12},{"date":"2025-01-15","open":1281,"high":1295,"low":1281,"close":1295,"volume":24806,"rsi_14":54.11,"sma_20":1352.0,"sma_60":1302.98,"sma_120":1323.53},{"date":"2025-01-16","open":1295,"high":1411,"low":1286,"close":1402,"volume":65409,"rsi_14":66.75,"sma_20":1358.8,"sma_60":1305.52,"sma_120":1322.92},{"date":"2025-01-17","open":1388,"high":1433,"low":1385,"close":1433,"volume":60309,"rsi_14":70.07,"sma_20":1367.65,"sma_60":1309.0,"sma_120":1322.62},{"date":"2025-01-20","open":1433,"high":1433,"low":1409,"close":1419,"volume":16751,"rsi_14":68.48,"sma_20":1375.1,"sma_60":1313.02,"sma_120":1322.53},{"date":"2025-01-21","open":1419,"high":1419,"low":1380,"close":1380,"volume":32731,"rsi_14":60.95,"sma_20":1380.15,"sma_60":1316.03,"sma_120":1322.04},{"date":"2025-01-22","open":1380,"high":1380,"low":1354,"close":1380,"volume":20492,"rsi_14":57.94,"sma_20":1385.6,"sma_60":1318.43,"sma_120":1321.67},{"date":"2025-01-23","open":1380,"high":1410,"low":1377,"close":1383,"volume":13504,"rsi_14":50.82,"sma_20":1391.4,"sma_60":1320.88,"sma_120":1321.32},{"date":"2025-01-24","open":1367,"high":1432,"low":1367,"close":1401,"volume":32976,"rsi_14":52.25,"sma_20":1398.1,"sma_60":1323.83,"sma_120":1321.4},{"date":"2025-01-31","open":1387,"high":1400,"low":1349,"close":1382,"volume":20310,"rsi_14":52.53,"sma_20":1404.1,"sma_60":1326.47,"sma_120":1321.25},{"date":"2025-02-03","open":1368,"high":1368,"low":1329,"close":1354,"volume":32132,"rsi_14":52.67,"sma_20":1408.85,"sma_60":1328.4,"sma_120":1320.89},{"date":"2025-02-04","open":1331,"high":1366,"low":1310,"close":1355,"volume":62207,"rsi_14":57.02,"sma_20":1412.65,"sma_60":1331.0,"sma_120":1320.62},{"date":"2025-02-05","open":1355,"high":1386,"low":1343,"close":1377,"volume":30266,"rsi_14":55.88,"sma_20":1415.9,"sma_60":1333.67,"sma_120":1320.38},{"date":"2025-02-06","open":1377,"high":1386,"low":1367,"close":1375,"volume":30374,"rsi_14":62.91,"sma_20":1415.75,"sma_60":1335.58,"sma_120":1320.13},{"date":"2025-02-07","open":1375,"high":1397,"low":1361,"close":1395,"volume":52704,"rsi_14":66.35,"sma_20":1416.3,"sma_60":1338.07,"sma_120":1321.04},{"date":"2025-02-10","open":1381,"high":1407,"low":1354,"close":1407,"volume":15984,"rsi_14":67.67,"sma_20":1418.55,"sma_60":1340.68,"sma_120":1322.66},{"date":"2025-02-11","open":1406,"high":1442,"low":1406,"close":1434,"volume":46753,"rsi_14":56.85,"sma_20":1423.75,"sma_60":1343.17,"sma_120":1324.08},{"date":"2025-02-12","open":1422,"high":1434,"low":1415,"close":1430,"volume":9346,"rsi_14":49.09,"sma_20":1430.05,"sma_60":1345.72,"sma_120":1325.42},{"date":"2025-02-13","open":1415,"high":1422,"low":1377,"close":1396,"volume":19547,"rsi_14":45.0,"sma_20":1433.05,"sma_60":1348.53,"sma_120":1326.38},{"date":"2025-02-14","open":1396,"high":1494,"low":1381,"close":1398,"volume":79405,"rsi_14":54.73,"sma_20":1438.15,"sma_60":1351.93,"sma_120":1327.14},{"date":"2025-02-17","open":1398,"high":1411,"low":1370,"close":1398,"volume":22874,"rsi_14":54.73,"sma_20":1443.5,"sma_60":1355.93,"sma_120":1327.91},{"date":"2025-02-18","open":1386,"high":1434,"low":1386,"close":1434,"volume":16300,"rsi_14":61.28,"sma_20":1450.75,"sma_60":1360.35,"sma_120":1328.76},{"date":"2025-02-19","open":1434,"high":1439,"low":1423,"close":1436,"volume":6215,"rsi_14":58.45,"sma_20":1452.55,"sma_60":1364.22,"sma_120":1329.47},{"date":"2025-02-20","open":1436,"high":1450,"low":1425,"close":1449,"volume":28102,"rsi_14":66.2,"sma_20":1453.35,"sma_60":1367.27,"sma_120":1330.47},{"date":"2025-02-21","open":1444,"high":1451,"low":1434,"close":1444,"volume":9330,"rsi_14":75.0,"sma_20":1454.65,"sma_60":1369.85,"sma_120":1331.53},{"date":"2025-02-24","open":1429,"high":1455,"low":1397,"close":1417,"volume":10146,"rsi_14":64.95,"sma_20":1456.6,"sma_60":1372.37,"sma_120":1332.32},{"date":"2025-02-25","open":1406,"high":1443,"low":1396,"close":1441,"volume":13786,"rsi_14":65.44,"sma_20":1459.8,"sma_60":1375.52,"sma_120":1333.29},{"date":"2025-02-26","open":1398,"high":1441,"low":1398,"close":1420,"volume":23755,"rsi_14":59.92,"sma_20":1461.7,"sma_60":1378.65,"sma_120":1334.42},{"date":"2025-02-27","open":1420,"high":1420,"low":1383,"close":1401,"volume":12850,"rsi_14":51.27,"sma_20":1461.7,"sma_60":1381.55,"sma_120":1335.04},{"date":"2025-02-28","open":1401,"high":1465,"low":1396,"close":1397,"volume":12753,"rsi_14":47.58,"sma_20":1462.45,"sma_60":1383.88,"sma_120":1335.74},{"date":"2025-03-04","open":1408,"high":1415,"low":1388,"close":1406,"volume":22002,"rsi_14":42.79,"sma_20":1465.15,"sma_60":1386.48,"sma_120":1336.41},{"date":"2025-03-05","open":1406,"high":1417,"low":1406,"close":1410,"volume":22878,"rsi_14":45.19,"sma_20":1468.0,"sma_60":1389.43,"sma_120":1337.12},{"date":"2025-03-06","open":1410,"high":1424,"low":1406,"close":1414,"volume":9998,"rsi_14":55.37,"sma_20":1469.95,"sma_60":1392.45,"sma_120":1337.97},{"date":"2025-03-07","open":1415,"high":1428,"low":1403,"close":1413,"volume":5870,"rsi_14":54.55,"sma_20":1471.95,"sma_60":1395.65,"sma_120":1339.0},{"date":"2025-03-10","open":1401,"high":1414,"low":1400,"close":1412,"volume":7448,"rsi_14":54.24,"sma_20":1472.85,"sma_60":1398.97,"sma_120":1340.03},{"date":"2025-03-11","open":1408,"high":1415,"low":1394,"close":1411,"volume":32485,"rsi_14":41.43,"sma_20":1473.05,"sma_60":1402.1,"sma_120":1341.54},{"date":"2025-03-12","open":1406,"high":1425,"low":1398,"close":1410,"volume":11741,"rsi_14":40.29,"sma_20":1471.8,"sma_60":1405.67,"sma_120":1343.05},{"date":"2025-03-13","open":1424,"high":1442,"low":1422,"close":1427,"volume":6274,"rsi_14":41.96,"sma_20":1471.65,"sma_60":1410.62,"sma_120":1345.15},{"date":"2025-03-14","open":1427,"high":1442,"low":1407,"close":1426,"volume":16744,"rsi_14":43.17,"sma_20":1473.2,"sma_60":1415.33,"sma_120":1347.7},{"date":"2025-03-17","open":1426,"high":1465,"low":1415,"close":1425,"volume":43286,"rsi_14":53.57,"sma_20":1474.6,"sma_60":1419.42,"sma_120":1350.26},{"date":"2025-03-18","open":1425,"high":1454,"low":1411,"close":1411,"volume":22747,"rsi_14":34.65,"sma_20":1475.3,"sma_60":1422.52,"sma_120":1352.69},{"date":"2025-03-19","open":1411,"high":1428,"low":1410,"close":1411,"volume":36833,"rsi_14":44.3,"sma_20":1474.1,"sma_60":1425.62,"sma_120":1354.98},{"date":"2025-03-20","open":1424,"high":1429,"low":1410,"close":1413,"volume":16582,"rsi_14":60.66,"sma_20":1472.9,"sma_60":1428.08,"sma_120":1357.22},{"date":"2025-03-21","open":1401,"high":1454,"low":1239,"close":1369,"volume":220731,"rsi_14":35.92,"sma_20":1468.75,"sma_60":1429.92,"sma_120":1359.07},{"date":"2025-03-24","open":1437,"high":1451,"low":1323,"close":1391,"volume":434104,"rsi_14":43.59,"sma_20":1466.0,"sma_60":1431.92,"sma_120":1360.41},{"date":"2025-03-25","open":1393,"high":1431,"low":1372,"close":1384,"volume":65981,"rsi_14":38.66,"sma_20":1464.3,"sma_60":1433.68,"sma_120":1361.9},{"date":"2025-03-26","open":1420,"high":1420,"low":1380,"close":1383,"volume":27163,"rsi_14":36.21,"sma_20":1461.3,"sma_60":1435.57,"sma_120":1363.18},{"date":"2025-03-27","open":1391,"high":1434,"low":1350,"close":1365,"volume":49364,"rsi_14":31.34,"sma_20":1458.45,"sma_60":1437.18,"sma_120":1364.32},{"date":"2025-03-28","open":1354,"high":1382,"low":1260,"close":1290,"volume":63970,"rsi_14":19.91,"sma_20":1452.7,"sma_60":1437.5,"sma_120":1364.37},{"date":"2025-03-31","open":1303,"high":1304,"low":1261,"close":1261,"volume":84850,"rsi_14":17.5,"sma_20":1445.65,"sma_60":1437.4,"sma_120":1364.23},{"date":"2025-04-01","open":1261,"high":1311,"low":1238,"close":1300,"volume":72440,"rsi_14":29.39,"sma_20":1440.15,"sma_60":1438.05,"sma_120":1364.63},{"date":"2025-04-02","open":1301,"high":1415,"low":1301,"close":1377,"volume":106810,"rsi_14":42.4,"sma_20":1438.4,"sma_60":1439.68,"sma_120":1365.83},{"date":"2025-04-03","open":1377,"high":1420,"low":1358,"close":1358,"volume":74566,"rsi_14":40.28,"sma_20":1435.5,"sma_60":1440.45,"sma_120":1366.74},{"date":"2025-04-04","open":1358,"high":1371,"low":1338,"close":1358,"volume":25459,"rsi_14":40.39,"sma_20":1432.65,"sma_60":1440.12,"sma_120":1367.61},{"date":"2025-04-07","open":1359,"high":1371,"low":1273,"close":1332,"volume":34350,"rsi_14":38.98,"sma_20":1428.5,"sma_60":1439.22,"sma_120":1368.02},{"date":"2025-04-08","open":1332,"high":1351,"low":1317,"close":1345,"volume":25107,"rsi_14":41.04,"sma_20":1425.05,"sma_60":1438.88,"sma_120":1368.53},{"date":"2025-04-09","open":1345,"high":1348,"low":1330,"close":1348,"volume":23400,"rsi_14":41.19,"sma_20":1421.8,"sma_60":1439.12,"sma_120":1369.29},{"date":"2025-04-10","open":1361,"high":1386,"low":1348,"close":1373,"volume":29100,"rsi_14":50.55,"sma_20":1419.0,"sma_60":1440.23,"sma_120":1370.33},{"date":"2025-04-11","open":1373,"high":1418,"low":1373,"close":1416,"volume":36984,"rsi_14":53.35,"sma_20":1418.5,"sma_60":1441.58,"sma_120":1371.75},{"date":"2025-04-14","open":1416,"high":1433,"low":1416,"close":1430,"volume":30318,"rsi_14":55.95,"sma_20":1418.75,"sma_60":1443.83,"sma_120":1373.08},{"date":"2025-04-15","open":1430,"high":1481,"low":1426,"close":1471,"volume":27895,"rsi_14":60.41,"sma_20":1421.85,"sma_60":1446.88,"sma_120":1374.56},{"date":"2025-04-16","open":1480,"high":1488,"low":1448,"close":1458,"volume":96039,"rsi_14":61.11,"sma_20":1424.25,"sma_60":1449.7,"sma_120":1376.34},{"date":"2025-04-17","open":1458,"high":1598,"low":1458,"close":1598,"volume":293937,"rsi_14":82.0,"sma_20":1433.85,"sma_60":1453.1,"sma_120":1379.31},{"date":"2025-04-18","open":1619,"high":1678,"low":1528,"close":1528,"volume":145013,"rsi_14":75.51,"sma_20":1442.1,"sma_60":1454.73,"sma_120":1381.87},{"date":"2025-04-21","open":1549,"high":1574,"low":1529,"close":1531,"volume":32195,"rsi_14":73.72,"sma_20":1449.35,"sma_60":1456.67,"sma_120":1384.84},{"date":"2025-04-22","open":1532,"high":1551,"low":1519,"close":1519,"volume":33517,"rsi_14":66.89,"sma_20":1456.35,"sma_60":1459.08,"sma_120":1387.56},{"date":"2025-04-23","open":1519,"high":1531,"low":1502,"close":1511,"volume":38690,"rsi_14":68.62,"sma_20":1463.0,"sma_60":1461.37,"sma_120":1389.9},{"date":"2025-04-24","open":1511,"high":1563,"low":1511,"close":1562,"volume":34506,"rsi_14":72.08,"sma_20":1473.25,"sma_60":1464.47,"sma_120":1392.67},{"date":"2025-04-25","open":1562,"high":1571,"low":1546,"close":1567,"volume":7236,"rsi_14":76.64,"sma_20":1487.65,"sma_60":1467.35,"sma_120":1395.59},{"date":"2025-04-28","open":1567,"high":1578,"low":1551,"close":1578,"volume":25289,"rsi_14":76.54,"sma_20":1504.1,"sma_60":1470.73,"sma_120":1398.6},{"date":"2025-04-29","open":1578,"high":1599,"low":1569,"close":1590,"volume":29979,"rsi_14":77.04,"sma_20":1519.2,"sma_60":1474.83,"sma_120":1401.62},{"date":"2025-04-30","open":1590,"high":1592,"low":1535,"close":1545,"volume":46760,"rsi_14":68.38,"sma_20":1527.95,"sma_60":1478.12,"sma_120":1404.56},{"date":"2025-05-02","open":1545,"high":1587,"low":1532,"close":1574,"volume":31003,"rsi_14":67.37,"sma_20":1539.15,"sma_60":1481.53,"sma_120":1407.6},{"date":"2025-05-07","open":1574,"high":1637,"low":1569,"close":1620,"volume":35766,"rsi_14":69.57,"sma_20":1552.75,"sma_60":1485.78,"sma_120":1410.68},{"date":"2025-05-08","open":1620,"high":1754,"low":1612,"close":1718,"volume":87256,"rsi_14":72.74,"sma_20":1572.8,"sma_60":1491.38,"sma_120":1414.72},{"date":"2025-05-09","open":1718,"high":1726,"low":1643,"close":1665,"volume":38464,"rsi_14":67.82,"sma_20":1589.45,"sma_60":1495.85,"sma_120":1418.27},{"date":"2025-05-12","open":1665,"high":1665,"low":1644,"close":1656,"volume":49067,"rsi_14":56.38,"sma_20":1605.45,"sma_60":1499.68,"sma_120":1421.42},{"date":"2025-05-13","open":1674,"high":1678,"low":1657,"close":1657,"volume":48380,"rsi_14":66.83,"sma_20":1620.2,"sma_60":1503.62,"sma_120":1424.67},{"date":"2025-05-14","open":1657,"high":1676,"low":1648,"close":1648,"volume":51851,"rsi_14":65.1,"sma_20":1632.25,"sma_60":1507.98,"sma_120":1428.26},{"date":"2025-05-15","open":1648,"high":1665,"low":1646,"close":1646,"volume":26279,"rsi_14":66.75,"sma_20":1643.5,"sma_60":1512.28,"sma_120":1432.11},{"date":"2025-05-16","open":1646,"high":1704,"low":1614,"close":1702,"volume":70530,"rsi_14":72.3,"sma_20":1655.5,"sma_60":1517.55,"sma_120":1436.74},{"date":"2025-05-19","open":1702,"high":1702,"low":1654,"close":1656,"volume":40546,"rsi_14":61.05,"sma_20":1665.8,"sma_60":1521.38,"sma_120":1440.87},{"date":"2025-05-20","open":1656,"high":1656,"low":1627,"close":1629,"volume":30041,"rsi_14":56.93,"sma_20":1667.4,"sma_60":1524.72,"sma_120":1444.47},{"date":"2025-05-21","open":1629,"high":1690,"low":1629,"close":1677,"volume":15257,"rsi_14":60.28,"sma_20":1675.15,"sma_60":1528.67,"sma_120":1447.97},{"date":"2025-05-22","open":1677,"high":1677,"low":1629,"close":1646,"volume":25147,"rsi_14":55.58,"sma_20":1681.15,"sma_60":1532.17,"sma_120":1451.01},{"date":"2025-05-23","open":1646,"high":1674,"low":1635,"close":1635,"volume":17488,"rsi_14":59.59,"sma_20":1687.15,"sma_60":1535.93,"sma_120":1454.15},{"date":"2025-05-26","open":1621,"high":1634,"low":1612,"close":1626,"volume":34069,"rsi_14":55.82,"sma_20":1693.1,"sma_60":1539.13,"sma_120":1457.33},{"date":"2025-05-27","open":1626,"high":1627,"low":1617,"close":1626,"volume":16419,"rsi_14":50.72,"sma_20":1696.4,"sma_60":1542.7,"sma_120":1460.67},{"date":"2025-05-28","open":1626,"high":1662,"low":1626,"close":1653,"volume":18034,"rsi_14":40.06,"sma_20":1700.85,"sma_60":1547.07,"sma_120":1464.31},{"date":"2025-05-29","open":1653,"high":1661,"low":1653,"close":1655,"volume":12118,"rsi_14":48.1,"sma_20":1704.85,"sma_60":1551.53,"sma_120":1467.71},{"date":"2025-05-30","open":1662,"high":2099,"low":1656,"close":1765,"volume":1244283,"rsi_14":64.38,"sma_20":1713.9,"sma_60":1557.75,"sma_120":1472.12},{"date":"2025-06-02","open":1765,"high":1765,"low":1717,"close":1729,"volume":104473,"rsi_14":58.74,"sma_20":1723.45,"sma_60":1563.27,"sma_120":1476.35},{"date":"2025-06-04","open":1729,"high":1731,"low":1695,"close":1731,"volume":82357,"rsi_14":60.19,"sma_20":1731.6,"sma_60":1568.75,"sma_120":1480.6},{"date":"2025-06-05","open":1731,"high":1757,"low":1714,"close":1755,"volume":86350,"rsi_14":62.7,"sma_20":1738.6,"sma_60":1574.67,"sma_120":1485.16},{"date":"2025-06-09","open":1755,"high":1788,"low":1750,"close":1756,"volume":72909,"rsi_14":57.22,"sma_20":1740.55,"sma_60":1580.62,"sma_120":1489.79},{"date":"2025-06-10","open":1756,"high":1829,"low":1756,"close":1828,"volume":62916,"rsi_14":71.57,"sma_20":1749.0,"sma_60":1587.83,"sma_120":1494.97},{"date":"2025-06-11","open":1828,"high":1906,"low":1819,"close":1902,"volume":42927,"rsi_14":80.6,"sma_20":1761.8,"sma_60":1596.35,"sma_120":1501.01},{"date":"2025-06-12","open":1902,"high":2089,"low":1858,"close":2084,"volume":124776,"rsi_14":85.07,"sma_20":1784.0,"sma_60":1607.73,"sma_120":1509.17},{"date":"2025-06-13","open":1964,"high":2031,"low":1895,"close":1916,"volume":82605,"rsi_14":68.77,"sma_20":1797.9,"sma_60":1616.22,"sma_120":1515.78},{"date":"2025-06-16","open":1916,"high":2012,"low":1877,"close":1964,"volume":61325,"rsi_14":71.81,"sma_20":1814.4,"sma_60":1625.55,"sma_120":1522.48},{"date":"2025-06-17","open":1964,"high":2012,"low":1925,"close":1993,"volume":23112,"rsi_14":73.66,"sma_20":1829.5,"sma_60":1635.62,"sma_120":1529.07},{"date":"2025-06-18","open":1993,"high":1993,"low":1888,"close":1888,"volume":32320,"rsi_14":64.88,"sma_20":1841.55,"sma_60":1643.87,"sma_120":1534.74},{"date":"2025-06-19","open":1877,"high":1888,"low":1812,"close":1842,"volume":40402,"rsi_14":60.49,"sma_20":1852.6,"sma_60":1651.28,"sma_120":1539.68},{"date":"2025-06-20","open":1842,"high":1954,"low":1831,"close":1901,"volume":32707,"rsi_14":62.88,"sma_20":1864.25,"sma_60":1660.5,"sma_120":1545.21},{"date":"2025-06-23","open":1898,"high":1898,"low":1845,"close":1874,"volume":44530,"rsi_14":56.28,"sma_20":1876.1,"sma_60":1668.87,"sma_120":1550.39},{"date":"2025-06-24","open":1874,"high":1924,"low":1858,"close":1865,"volume":25859,"rsi_14":58.0,"sma_20":1888.05,"sma_60":1677.18,"sma_120":1555.43},{"date":"2025-06-25","open":1865,"high":1865,"low":1752,"close":1861,"volume":66644,"rsi_14":57.64,"sma_20":1900.25,"sma_60":1685.45,"sma_120":1560.51},{"date":"2025-06-26","open":1861,"high":1861,"low":1815,"close":1815,"volume":53348,"rsi_14":53.42,"sma_20":1910.05,"sma_60":1693.23,"sma_120":1565.21},{"date":"2025-06-27","open":1815,"high":1877,"low":1795,"close":1857,"volume":29798,"rsi_14":55.53,"sma_20":1920.65,"sma_60":1703.05,"sma_120":1570.28},{"date":"2025-06-30","open":1842,"high":1857,"low":1819,"close":1821,"volume":33120,"rsi_14":49.62,"sma_20":1929.3,"sma_60":1712.75,"sma_120":1575.08},{"date":"2025-07-01","open":1821,"high":1866,"low":1816,"close":1861,"volume":33351,"rsi_14":47.54,"sma_20":1934.3,"sma_60":1722.47,"sma_120":1580.26},{"date":"2025-07-02","open":1847,"high":1861,"low":1845,"close":1846,"volume":24475,"rsi_14":32.38,"sma_20":1940.4,"sma_60":1730.6,"sma_120":1585.14},{"date":"2025-07-03","open":1846,"high":1881,"low":1830,"close":1863,"volume":14214,"rsi_14":44.94,"sma_20":1947.25,"sma_60":1739.33,"sma_120":1589.89},{"date":"2025-07-04","open":1863,"high":1882,"low":1849,"close":1849,"volume":17656,"rsi_14":38.26,"sma_20":1952.15,"sma_60":1747.83,"sma_120":1593.97},{"date":"2025-07-07","open":1831,"high":1858,"low":1831,"close":1858,"volume":13426,"rsi_14":35.6,"sma_20":1957.45,"sma_60":1756.93,"sma_120":1598.08},{"date":"2025-07-08","open":1858,"high":1877,"low":1842,"close":1865,"volume":17161,"rsi_14":46.88,"sma_20":1959.35,"sma_60":1765.93,"sma_120":1602.41},{"date":"2025-07-09","open":1845,"high":1899,"low":1841,"close":1883,"volume":36065,"rsi_14":56.06,"sma_20":1958.35,"sma_60":1775.2,"sma_120":1607.16},{"date":"2025-07-10","open":1877,"high":1918,"low":1877,"close":1887,"volume":37335,"rsi_14":47.47,"sma_20":1948.1,"sma_60":1784.1,"sma_120":1612.17},{"date":"2025-07-11","open":1887,"high":1924,"low":1877,"close":1913,"volume":29952,"rsi_14":56.76,"sma_20":1947.95,"sma_60":1792.7,"sma_120":1617.14},{"date":"2025-07-14","open":1913,"high":1920,"low":1896,"close":1906,"volume":21009,"rsi_14":57.34,"sma_20":1944.95,"sma_60":1800.95,"sma_120":1622.39},{"date":"2025-07-15","open":1906,"high":1924,"low":1846,"close":1906,"volume":38134,"rsi_14":58.13,"sma_20":1940.45,"sma_60":1808.48,"sma_120":1627.68},{"date":"2025-07-16","open":1906,"high":1954,"low":1888,"close":1924,"volume":32741,"rsi_14":71.92,"sma_20":1942.35,"sma_60":1816.57,"sma_120":1633.13},{"date":"2025-07-17","open":1922,"high":1922,"low":1829,"close":1891,"volume":17312,"rsi_14":56.97,"sma_20":1944.9,"sma_60":1821.63,"sma_120":1637.37},{"date":"2025-07-18","open":1880,"high":1910,"low":1871,"close":1907,"volume":31104,"rsi_14":69.26,"sma_20":1945.2,"sma_60":1828.2,"sma_120":1641.47},{"date":"2025-07-21","open":1907,"high":1907,"low":1859,"close":1896,"volume":23969,"rsi_14":58.91,"sma_20":1946.3,"sma_60":1834.52,"sma_120":1645.59},{"date":"2025-07-22","open":1877,"high":1925,"low":1877,"close":1881,"volume":19467,"rsi_14":58.91,"sma_20":1947.15,"sma_60":1840.78,"sma_120":1649.93},{"date":"2025-07-23","open":1881,"high":1890,"low":1849,"close":1865,"volume":21055,"rsi_14":50.5,"sma_20":1947.35,"sma_60":1846.9,"sma_120":1654.13},{"date":"2025-07-24","open":1865,"high":1903,"low":1865,"close":1881,"volume":10520,"rsi_14":58.05,"sma_20":1950.8,"sma_60":1852.42,"sma_120":1658.44},{"date":"2025-07-25","open":1881,"high":1881,"low":1834,"close":1848,"volume":15573,"rsi_14":47.83,"sma_20":1950.35,"sma_60":1857.28,"sma_120":1662.32},{"date":"2025-07-28","open":1848,"high":1848,"low":1786,"close":1814,"volume":24333,"rsi_14":39.77,"sma_20":1949.95,"sma_60":1861.37,"sma_120":1666.05},{"date":"2025-07-29","open":1814,"high":1814,"low":1782,"close":1786,"volume":9093,"rsi_14":31.23,"sma_20":1946.05,"sma_60":1864.75,"sma_120":1669.79},{"date":"2025-07-30","open":1786,"high":1786,"low":1742,"close":1749,"volume":16646,"rsi_14":26.4,"sma_20":1941.0,"sma_60":1868.28,"sma_120":1673.2},{"date":"2025-07-31","open":1749,"high":1759,"low":1741,"close":1759,"volume":11812,"rsi_14":22.03,"sma_20":1935.6,"sma_60":1871.48,"sma_120":1676.51},{"date":"2025-08-01","open":1759,"high":1823,"low":1741,"close":1771,"volume":21716,"rsi_14":26.03,"sma_20":1931.55,"sma_60":1874.1,"sma_120":1679.94},{"date":"2025-08-04","open":1752,"high":1752,"low":1694,"close":1708,"volume":36808,"rsi_14":21.23,"sma_20":1923.75,"sma_60":1873.92,"sma_120":1682.65},{"date":"2025-08-05","open":1708,"high":1751,"low":1690,"close":1726,"volume":26653,"rsi_14":21.23,"sma_20":1916.55,"sma_60":1874.97,"sma_120":1685.41},{"date":"2025-08-06","open":1726,"high":1770,"low":1726,"close":1768,"volume":13907,"rsi_14":32.7,"sma_20":1910.6,"sma_60":1876.92,"sma_120":1688.3},{"date":"2025-08-07","open":1768,"high":1771,"low":1738,"close":1767,"volume":17455,"rsi_14":29.26,"sma_20":1904.35,"sma_60":1878.82,"sma_120":1691.22},{"date":"2025-08-08","open":1767,"high":1806,"low":1748,"close":1767,"volume":18398,"rsi_14":30.5,"sma_20":1896.8,"sma_60":1880.88,"sma_120":1694.43},{"date":"2025-08-11","open":1767,"high":1793,"low":1767,"close":1789,"volume":37696,"rsi_14":36.21,"sma_20":1890.7,"sma_60":1883.35,"sma_120":1697.82},{"date":"2025-08-12","open":1789,"high":1964,"low":1768,"close":1964,"volume":373099,"rsi_14":60.04,"sma_20":1893.7,"sma_60":1887.88,"sma_120":1702.72},{"date":"2025-08-13","open":1964,"high":1988,"low":1907,"close":1988,"volume":132950,"rsi_14":60.65,"sma_20":1897.0,"sma_60":1893.63,"sma_120":1707.51},{"date":"2025-08-14","open":1988,"high":2007,"low":1917,"close":2002,"volume":54909,"rsi_14":65.94,"sma_20":1902.8,"sma_60":1900.1,"sma_120":1712.41},{"date":"2025-08-18","open":1954,"high":1998,"low":1903,"close":1983,"volume":80342,"rsi_14":68.11,"sma_20":1906.75,"sma_60":1905.4,"sma_120":1717.03},{"date":"2025-08-19","open":1959,"high":1959,"low":1880,"close":1900,"volume":38712,"rsi_14":60.96,"sma_20":1907.0,"sma_60":1909.8,"sma_120":1720.98},{"date":"2025-08-20","open":1858,"high":1925,"low":1824,"close":1923,"volume":67640,"rsi_14":67.11,"sma_20":1909.2,"sma_60":1914.8,"sma_120":1725.37},{"date":"2025-08-21","open":1903,"high":2089,"low":1876,"close":1998,"volume":1104669,"rsi_14":70.81,"sma_20":1916.1,"sma_60":1921.23,"sma_120":1730.18},{"date":"2025-08-22","open":1998,"high":2007,"low":1925,"close":1954,"volume":49524,"rsi_14":65.13,"sma_20":1919.9,"sma_60":1926.92,"sma_120":1734.81},{"date":"2025-08-25","open":1954,"high":1998,"low":1877,"close":1912,"volume":45679,"rsi_14":67.49,"sma_20":1923.2,"sma_60":1931.4,"sma_120":1739.23},{"date":"2025-08-26","open":1912,"high":1925,"low":1887,"close":1897,"volume":28579,"rsi_14":64.78,"sma_20":1927.55,"sma_60":1935.6,"sma_120":1743.57},{"date":"2025-08-27","open":1898,"high":1922,"low":1863,"close":1878,"volume":23274,"rsi_14":59.86,"sma_20":1932.35,"sma_60":1937.57,"sma_120":1747.66},{"date":"2025-08-28","open":1878,"high":1878,"low":1806,"close":1854,"volume":31715,"rsi_14":57.57,"sma_20":1937.8,"sma_60":1939.73,"sma_120":1751.5},{"date":"2025-08-29","open":1845,"high":1853,"low":1762,"close":1794,"volume":40272,"rsi_14":52.11,"sma_20":1939.65,"sma_60":1940.83,"sma_120":1754.79},{"date":"2025-09-01","open":1794,"high":1794,"low":1714,"close":1722,"volume":55524,"rsi_14":45.17,"sma_20":1937.1,"sma_60":1940.27,"sma_120":1757.47},{"date":"2025-09-02","open":1718,"high":2238,"low":1714,"close":2238,"volume":3933743,"rsi_14":63.33,"sma_20":1964.65,"sma_60":1948.62,"sma_120":1764.62},{"date":"2025-09-03","open":2286,"high":2869,"low":2176,"close":2258,"volume":3437157,"rsi_14":63.16,"sma_20":1992.25,"sma_60":1956.05,"sma_120":1771.94},{"date":"2025-09-04","open":2224,"high":2854,"low":2108,"close":2551,"volume":3743127,"rsi_14":71.05,"sma_20":2032.9,"sma_60":1967.28,"sma_120":1781.82},{"date":"2025-09-05","open":2561,"high":2734,"low":2335,"close":2628,"volume":873187,"rsi_14":73.69,"sma_20":2077.65,"sma_60":1976.7,"sma_120":1792.22},{"date":"2025-09-08","open":2628,"high":2715,"low":2445,"close":2633,"volume":338603,"rsi_14":78.54,"sma_20":2122.6,"sma_60":1989.12,"sma_120":1802.67},{"date":"2025-09-09","open":2599,"high":2599,"low":2412,"close":2537,"volume":140751,"rsi_14":72.6,"sma_20":2161.45,"sma_60":1999.03,"sma_120":1812.29},{"date":"2025-09-10","open":2503,"high":2503,"low":2402,"close":2503,"volume":94569,"rsi_14":69.2,"sma_20":2189.45,"sma_60":2007.87,"sma_120":1821.74},{"date":"2025-09-11","open":2436,"high":2503,"low":2436,"close":2455,"volume":47227,"rsi_14":68.95,"sma_20":2213.7,"sma_60":2017.68,"sma_120":1830.78},{"date":"2025-09-12","open":2455,"high":2498,"low":2344,"close":2474,"volume":120625,"rsi_14":71.66,"sma_20":2238.2,"sma_60":2028.63,"sma_120":1839.96},{"date":"2025-09-15","open":2460,"high":2541,"low":2392,"close":2522,"volume":75968,"rsi_14":73.46,"sma_20":2266.2,"sma_60":2039.38,"sma_120":1849.94},{"date":"2025-09-16","open":2517,"high":2594,"low":2460,"close":2594,"volume":83591,"rsi_14":75.87,"sma_20":2302.25,"sma_60":2051.85,"sma_120":1860.36},{"date":"2025-09-17","open":2575,"high":2619,"low":2522,"close":2575,"volume":57791,"rsi_14":76.13,"sma_20":2336.1,"sma_60":2064.15,"sma_120":1870.67},{"date":"2025-09-18","open":2575,"high":2575,"low":2455,"close":2503,"volume":61328,"rsi_14":75.45,"sma_20":2362.35,"sma_60":2075.27,"sma_120":1880.36},{"date":"2025-09-19","open":2605,"high":2640,"low":2515,"close":2565,"volume":31598,"rsi_14":77.6,"sma_20":2389.1,"sma_60":2086.6,"sma_120":1889.92},{"date":"2025-09-22","open":2469,"high":2484,"low":2373,"close":2445,"volume":37602,"rsi_14":62.01,"sma_20":2416.8,"sma_60":2096.78,"sma_120":1899.92},{"date":"2025-09-23","open":2445,"high":2522,"low":2368,"close":2402,"volume":30109,"rsi_14":58.15,"sma_20":2443.0,"sma_60":2106.83,"sma_120":1909.79},{"date":"2025-09-24","open":2402,"high":2474,"low":2383,"close":2421,"volume":24998,"rsi_14":39.37,"sma_20":2471.2,"sma_60":2116.53,"sma_120":1919.5},{"date":"2025-09-25","open":2426,"high":2556,"low":2310,"close":2551,"volume":108890,"rsi_14":44.2,"sma_20":2507.4,"sma_60":2128.73,"sma_120":1929.67},{"date":"2025-09-26","open":2551,"high":2551,"low":2407,"close":2407,"volume":73330,"rsi_14":35.93,"sma_20":2539.2,"sma_60":2138.15,"sma_120":1938.74},{"date":"2025-09-29","open":2402,"high":2440,"low":2325,"close":2378,"volume":41671,"rsi_14":39.22,"sma_20":2573.25,"sma_60":2147.3,"sma_120":1947.57},{"date":"2025-09-30","open":2378,"high":2426,"low":2310,"close":2344,"volume":33467,"rsi_14":39.22,"sma_20":2578.75,"sma_60":2155.72,"sma_120":1956.33},{"date":"2025-10-01","open":2349,"high":2421,"low":2248,"close":2248,"volume":66411,"rsi_14":36.81,"sma_20":2578.25,"sma_60":2162.35,"sma_120":1964.14},{"date":"2025-10-02","open":2248,"high":2402,"low":2229,"close":2301,"volume":42901,"rsi_14":39.41,"sma_20":2565.25,"sma_60":2169.58,"sma_120":1972.39},{"date":"2025-10-10","open":2123,"high":2277,"low":2123,"close":2176,"volume":467211,"rsi_14":30.65,"sma_20":2541.75,"sma_60":2174.58,"sma_120":1979.34},{"date":"2025-10-13","open":2147,"high":2339,"low":2132,"close":2243,"volume":78015,"rsi_14":30.27,"sma_20":2521.5,"sma_60":2180.3,"sma_120":1986.5},{"date":"2025-10-14","open":2219,"high":2363,"low":2200,"close":2310,"volume":482053,"rsi_14":35.9,"sma_20":2509.75,"sma_60":2187.3,"sma_120":1994.12},{"date":"2025-10-15","open":2310,"high":2363,"low":2253,"close":2344,"volume":39719,"rsi_14":41.18,"sma_20":2501.5,"sma_60":2194.88,"sma_120":2001.68},{"date":"2025-10-16","open":2354,"high":2397,"low":2301,"close":2306,"volume":286432,"rsi_14":40.96,"sma_20":2493.75,"sma_60":2201.48,"sma_120":2009.03},{"date":"2025-10-17","open":2310,"high":2363,"low":2267,"close":2267,"volume":83584,"rsi_14":40.31,"sma_20":2483.0,"sma_60":2208.0,"sma_120":2014.82},{"date":"2025-10-20","open":2262,"high":2335,"low":2195,"close":2291,"volume":75980,"rsi_14":43.85,"sma_20":2471.0,"sma_60":2214.65,"sma_120":2021.42},{"date":"2025-10-21","open":2291,"high":2335,"low":2171,"close":2219,"volume":27572,"rsi_14":39.39,"sma_20":2451.5,"sma_60":2220.25,"sma_120":2027.38},{"date":"2025-10-22","open":2224,"high":2238,"low":2166,"close":2166,"volume":16118,"rsi_14":28.02,"sma_20":2430.25,"sma_60":2225.18,"sma_120":2032.98},{"date":"2025-10-23","open":2224,"high":2224,"low":2118,"close":2128,"volume":32593,"rsi_14":31.88,"sma_20":2410.75,"sma_60":2229.73,"sma_120":2038.32},{"date":"2025-10-24","open":2128,"high":2128,"low":2065,"close":2065,"volume":29737,"rsi_14":30.54,"sma_20":2389.75,"sma_60":2232.92,"sma_120":2042.67},{"date":"2025-10-27","open":2065,"high":2108,"low":2017,"close":2089,"volume":37495,"rsi_14":33.94,"sma_20":2371.25,"sma_60":2237.08,"sma_120":2047.18},{"date":"2025-10-28","open":2089,"high":2156,"low":2022,"close":2075,"volume":38855,"rsi_14":37.84,"sma_20":2354.25,"sma_60":2241.6,"sma_120":2051.48},{"date":"2025-10-29","open":2214,"high":2224,"low":2089,"close":2137,"volume":133544,"rsi_14":38.67,"sma_20":2339.5,"sma_60":2247.68,"sma_120":2056.22},{"date":"2025-10-30","open":2137,"high":2137,"low":2017,"close":2036,"volume":58076,"rsi_14":40.0,"sma_20":2312.75,"sma_60":2252.65,"sma_120":2060.47},{"date":"2025-10-31","open":2036,"high":2060,"low":1974,"close":1974,"volume":41769,"rsi_14":30.56,"sma_20":2290.25,"sma_60":2256.37,"sma_120":2063.93},{"date":"2025-11-03","open":1974,"high":2113,"low":1964,"close":2002,"volume":95871,"rsi_14":26.47,"sma_20":2270.75,"sma_60":2260.37,"sma_120":2067.23},{"date":"2025-11-04","open":1983,"high":2046,"low":1945,"close":1964,"volume":36441,"rsi_14":21.17,"sma_20":2251.0,"sma_60":2264.8,"sma_120":2069.36},{"date":"2025-11-05","open":1949,"high":2017,"low":1900,"close":1988,"volume":42764,"rsi_14":25.37,"sma_20":2237.5,"sma_60":2269.33,"sma_120":2072.15},{"date":"2025-11-06","open":1983,"high":2070,"low":1925,"close":1964,"volume":19380,"rsi_14":25.95,"sma_20":2220.0,"sma_60":2272.72,"sma_120":2074.82},{"date":"2025-11-07","open":1940,"high":1964,"low":1906,"close":1922,"volume":20931,"rsi_14":21.55,"sma_20":2206.85,"sma_60":2275.42,"sma_120":2077.12},{"date":"2025-11-10","open":1894,"high":1954,"low":1894,"close":1945,"volume":8598,"rsi_14":27.05,"sma_20":2191.35,"sma_60":2278.48,"sma_120":2079.68},{"date":"2025-11-11","open":1945,"high":1983,"low":1930,"close":1945,"volume":14739,"rsi_14":29.68,"sma_20":2172.35,"sma_60":2281.18,"sma_120":2082.27},{"date":"2025-11-12","open":1945,"high":2012,"low":1935,"close":1974,"volume":11138,"rsi_14":35.61,"sma_20":2153.1,"sma_60":2281.35,"sma_120":2084.62},{"date":"2025-11-13","open":1959,"high":1993,"low":1954,"close":1993,"volume":14300,"rsi_14":42.66,"sma_20":2136.85,"sma_60":2281.43,"sma_120":2087.53},{"date":"2025-11-14","open":1969,"high":1988,"low":1914,"close":1914,"volume":26721,"rsi_14":33.98,"sma_20":2118.5,"sma_60":2279.9,"sma_120":2090.0},{"date":"2025-11-17","open":1864,"high":1998,"low":1864,"close":1924,"volume":42225,"rsi_14":36.17,"sma_20":2099.45,"sma_60":2278.88,"sma_120":2092.14},{"date":"2025-11-18","open":1882,"high":2070,"low":1881,"close":1923,"volume":70754,"rsi_14":27.8,"sma_20":2084.1,"sma_60":2279.28,"sma_120":2094.54},{"date":"2025-11-19","open":1917,"high":1959,"low":1894,"close":1894,"volume":15968,"rsi_14":32.63,"sma_20":2069.95,"sma_60":2278.77,"sma_120":2096.78},{"date":"2025-11-20","open":1878,"high":1964,"low":1878,"close":1964,"volume":9713,"rsi_14":48.85,"sma_20":2061.45,"sma_60":2278.18,"sma_120":2099.71},{"date":"2025-11-21","open":1940,"high":1945,"low":1899,"close":1906,"volume":11261,"rsi_14":39.22,"sma_20":2053.2,"sma_60":2277.35,"sma_120":2102.13},{"date":"2025-11-24","open":1906,"high":1930,"low":1890,"close":1911,"volume":7567,"rsi_14":43.59,"sma_20":2043.95,"sma_60":2277.33,"sma_120":2104.37},{"date":"2025-11-25","open":1889,"high":1945,"low":1889,"close":1918,"volume":317,"rsi_14":41.12,"sma_20":2035.8,"sma_60":2277.68,"sma_120":2106.64},{"date":"2025-11-26","open":1905,"high":1954,"low":1877,"close":1910,"volume":16253,"rsi_14":42.89,"sma_20":2024.0,"sma_60":2278.23,"sma_120":2107.9},{"date":"2025-11-27","open":1910,"high":1925,"low":1884,"close":1884,"volume":20227,"rsi_14":44.71,"sma_20":2016.1,"sma_60":2278.75,"sma_120":2109.24},{"date":"2025-11-28","open":1884,"high":1899,"low":1865,"close":1893,"volume":8253,"rsi_14":42.58,"sma_20":2011.9,"sma_60":2280.45,"sma_120":2110.64},{"date":"2025-12-01","open":1921,"high":1921,"low":1895,"close":1908,"volume":15186,"rsi_14":45.0,"sma_20":2007.0,"sma_60":2283.67,"sma_120":2111.97},{"date":"2025-12-02","open":1959,"high":1959,"low":1901,"close":1935,"volume":12381,"rsi_14":44.71,"sma_20":2005.5,"sma_60":2278.42,"sma_120":2113.52},{"date":"2025-12-03","open":1954,"high":1969,"low":1924,"close":1935,"volume":12569,"rsi_14":41.62,"sma_20":2002.75,"sma_60":2272.83,"sma_120":2114.44},{"date":"2025-12-04","open":1969,"high":1993,"low":1918,"close":1949,"volume":43661,"rsi_14":56.36,"sma_20":2002.0,"sma_60":2262.42,"sma_120":2114.85},{"date":"2025-12-05","open":1949,"high":1974,"low":1917,"close":1925,"volume":22513,"rsi_14":50.16,"sma_20":2002.15,"sma_60":2250.25,"sma_120":2113.47},{"date":"2025-12-08","open":1925,"high":1978,"low":1925,"close":1974,"volume":9626,"rsi_14":57.34,"sma_20":2003.65,"sma_60":2238.83,"sma_120":2113.97},{"date":"2025-12-09","open":1949,"high":2017,"low":1949,"close":1978,"volume":26575,"rsi_14":63.41,"sma_20":2005.4,"sma_60":2229.17,"sma_120":2114.1},{"date":"2025-12-10","open":1954,"high":2022,"low":1945,"close":2002,"volume":30006,"rsi_14":57.14,"sma_20":2006.9,"sma_60":2220.5,"sma_120":2114.18},{"date":"2025-12-11","open":2002,"high":2031,"low":1945,"close":1954,"volume":43514,"rsi_14":59.26,"sma_20":2004.9,"sma_60":2211.83,"sma_120":2114.76},{"date":"2025-12-12","open":2026,"high":2026,"low":1930,"close":1945,"volume":14590,"rsi_14":56.36,"sma_20":2006.5,"sma_60":2202.67,"sma_120":2115.65},{"date":"2025-12-15","open":1945,"high":1983,"low":1925,"close":1935,"volume":22555,"rsi_14":53.24,"sma_20":2007.05,"sma_60":2192.5,"sma_120":2115.94},{"date":"2025-12-16","open":1935,"high":1978,"low":1935,"close":1940,"volume":11997,"rsi_14":55.64,"sma_20":2007.9,"sma_60":2181.17,"sma_120":2116.51},{"date":"2025-12-17","open":1940,"high":1978,"low":1935,"close":1954,"volume":5369,"rsi_14":63.88,"sma_20":2011.05,"sma_60":2170.42,"sma_120":2117.28},{"date":"2025-12-18","open":1954,"high":1959,"low":1935,"close":1959,"volume":8950,"rsi_14":63.32,"sma_20":2010.8,"sma_60":2161.0,"sma_120":2118.13},{"date":"2025-12-19","open":1945,"high":2002,"low":1925,"close":1935,"volume":25534,"rsi_14":55.22,"sma_20":2012.3,"sma_60":2151.75,"sma_120":2119.18},{"date":"2025-12-22","open":1935,"high":2132,"low":1935,"close":1945,"volume":116464,"rsi_14":52.0,"sma_20":2014.05,"sma_60":2143.08,"sma_120":2119.93},{"date":"2025-12-23","open":1945,"high":1971,"low":1935,"close":1954,"volume":13038,"rsi_14":53.85,"sma_20":2015.95,"sma_60":2135.33,"sma_120":2121.08},{"date":"2025-12-24","open":1935,"high":2002,"low":1935,"close":1978,"volume":11648,"rsi_14":55.56,"sma_20":2019.5,"sma_60":2127.67,"sma_120":2122.1},{"date":"2025-12-26","open":1983,"high":1998,"low":1935,"close":1935,"volume":72443,"rsi_14":51.72,"sma_20":2022.15,"sma_60":2117.0,"sma_120":2122.87},{"date":"2025-12-29","open":2010,"high":2030,"low":1988,"close":2000,"volume":8860,"rsi_14":40.0,"sma_20":2023.85,"sma_60":2108.67,"sma_120":2123.41},{"date":"2025-12-30","open":2010,"high":2050,"low":2005,"close":2030,"volume":19439,"rsi_14":45.45,"sma_20":2026.25,"sma_60":2101.33,"sma_120":2124.32},{"date":"2026-01-02","open":2050,"high":2050,"low":1998,"close":2020,"volume":21644,"rsi_14":38.46,"sma_20":2026.75,"sma_60":2094.42,"sma_120":2125.07},{"date":"2026-01-05","open":2020,"high":2020,"low":1955,"close":1996,"volume":22366,"rsi_14":42.74,"sma_20":2026.05,"sma_60":2088.77,"sma_120":2125.56},{"date":"2026-01-06","open":1996,"high":2020,"low":1971,"close":2020,"volume":14598,"rsi_14":50.0,"sma_20":2025.8,"sma_60":2082.6,"sma_120":2126.09},{"date":"2026-01-07","open":2005,"high":2045,"low":1998,"close":2030,"volume":14401,"rsi_14":54.03,"sma_20":2027.3,"sma_60":2078.77,"sma_120":2126.68},{"date":"2026-01-08","open":2025,"high":2075,"low":2000,"close":2000,"volume":16633,"rsi_14":47.25,"sma_20":2024.8,"sma_60":2073.27,"sma_120":2126.78},{"date":"2026-01-09","open":2010,"high":2060,"low":1983,"close":2000,"volume":25170,"rsi_14":44.19,"sma_20":2022.05,"sma_60":2066.6,"sma_120":2126.95},{"date":"2026-01-12","open":2000,"high":2065,"low":1991,"close":2050,"volume":29755,"rsi_14":52.48,"sma_20":2020.55,"sma_60":2060.18,"sma_120":2127.53},{"date":"2026-01-13","open":2080,"high":2080,"low":2030,"close":2030,"volume":17789,"rsi_14":53.36,"sma_20":2020.55,"sma_60":2054.1,"sma_120":2127.79},{"date":"2026-01-14","open":2030,"high":2070,"low":2030,"close":2060,"volume":14810,"rsi_14":56.29,"sma_20":2022.55,"sma_60":2049.18,"sma_120":2128.59},{"date":"2026-01-15","open":2060,"high":2080,"low":2040,"close":2045,"volume":14969,"rsi_14":52.32,"sma_20":2024.3,"sma_60":2043.6,"sma_120":2129.12},{"date":"2026-01-16","open":2045,"high":2085,"low":1957,"close":2005,"volume":17163,"rsi_14":42.6,"sma_20":2023.8,"sma_60":2038.6,"sma_120":2129.43},{"date":"2026-01-19","open":2005,"high":2050,"low":1984,"close":2010,"volume":31454,"rsi_14":51.74,"sma_20":2021.3,"sma_60":2031.18,"sma_120":2129.89},{"date":"2026-01-20","open":2015,"high":2095,"low":2005,"close":2040,"volume":21162,"rsi_14":51.74,"sma_20":2022.8,"sma_60":2029.43,"sma_120":2130.75},{"date":"2026-01-21","open":2060,"high":2085,"low":2010,"close":2070,"volume":19246,"rsi_14":58.12,"sma_20":2025.3,"sma_60":2027.77,"sma_120":2131.72},{"date":"2026-01-22","open":2055,"high":2075,"low":2015,"close":2035,"volume":10325,"rsi_14":56.11,"sma_20":2025.55,"sma_60":2025.77,"sma_120":2132.68},{"date":"2026-01-23","open":2090,"high":2090,"low":1999,"close":2020,"volume":24908,"rsi_14":50.0,"sma_20":2023.8,"sma_60":2022.43,"sma_120":2133.81},{"date":"2026-01-26","open":2030,"high":2055,"low":2010,"close":2015,"volume":25433,"rsi_14":47.54,"sma_20":2024.05,"sma_60":2020.77,"sma_120":2135.14},{"date":"2026-01-27","open":2045,"high":2055,"low":2020,"close":2025,"volume":9452,"rsi_14":54.39,"sma_20":2025.3,"sma_60":2020.35,"sma_120":2136.88},{"date":"2026-01-28","open":2025,"high":2045,"low":1985,"close":1998,"volume":29611,"rsi_14":49.68,"sma_20":2023.7,"sma_60":2018.98,"sma_120":2138.3},{"date":"2026-01-29","open":1992,"high":2050,"low":1991,"close":2035,"volume":20499,"rsi_14":47.49,"sma_20":2024.45,"sma_60":2018.9,"sma_120":2139.93},{"date":"2026-01-30","open":2035,"high":2070,"low":1995,"close":1997,"volume":37639,"rsi_14":44.79,"sma_20":2024.5,"sma_60":2017.77,"sma_120":2141.78},{"date":"2026-02-02","open":2015,"high":2070,"low":1997,"close":2020,"volume":44097,"rsi_14":43.55,"sma_20":2024.5,"sma_60":2017.43,"sma_120":2143.68},{"date":"2026-02-03","open":2020,"high":2040,"low":1998,"close":2005,"volume":26179,"rsi_14":43.55,"sma_20":2023.25,"sma_60":2017.57,"sma_120":2145.07},{"date":"2026-02-04","open":2020,"high":2040,"low":1999,"close":2030,"volume":15006,"rsi_14":54.24,"sma_20":2024.75,"sma_60":2017.98,"sma_120":2146.7},{"date":"2026-02-05","open":2050,"high":2095,"low":1989,"close":2030,"volume":33187,"rsi_14":54.24,"sma_20":2026.25,"sma_60":2018.15,"sma_120":2148.32},{"date":"2026-02-06","open":2015,"high":2030,"low":1991,"close":1998,"volume":28986,"rsi_14":48.14,"sma_20":2023.65,"sma_60":2017.78,"sma_120":2149.48},{"date":"2026-02-09","open":1998,"high":2040,"low":1998,"close":2000,"volume":15827,"rsi_14":43.2,"sma_20":2022.15,"sma_60":2016.95,"sma_120":2149.15},{"date":"2026-02-10","open":2000,"high":2050,"low":1999,"close":2010,"volume":6004,"rsi_14":39.05,"sma_20":2019.65,"sma_60":2015.95,"sma_120":2148.69},{"date":"2026-02-11","open":2020,"high":2040,"low":1999,"close":2000,"volume":14198,"rsi_14":42.97,"sma_20":2017.4,"sma_60":2016.15,"sma_120":2148.03},{"date":"2026-02-12","open":2015,"high":2055,"low":1990,"close":2055,"volume":26341,"rsi_14":56.06,"sma_20":2019.9,"sma_60":2017.08,"sma_120":2147.98},{"date":"2026-02-13","open":2055,"high":2055,"low":1996,"close":2000,"volume":27871,"rsi_14":47.79,"sma_20":2019.65,"sma_60":2017.12,"sma_120":2148.2},{"date":"2026-02-19","open":2000,"high":2030,"low":1986,"close":2020,"volume":83470,"rsi_14":49.28,"sma_20":2020.15,"sma_60":2018.0,"sma_120":2148.38},{"date":"2026-02-20","open":2040,"high":2060,"low":2000,"close":2020,"volume":35382,"rsi_14":53.42,"sma_20":2019.15,"sma_60":2017.67,"sma_120":2147.93},{"date":"2026-02-23","open":2020,"high":2030,"low":2000,"close":2000,"volume":13253,"rsi_14":44.26,"sma_20":2015.65,"sma_60":2018.0,"sma_120":2147.68},{"date":"2026-02-24","open":1995,"high":2020,"low":1995,"close":2005,"volume":20250,"rsi_14":51.47,"sma_20":2014.15,"sma_60":2018.33,"sma_120":2147.83},{"date":"2026-02-25","open":2015,"high":2025,"low":1997,"close":2025,"volume":49037,"rsi_14":50.93,"sma_20":2014.4,"sma_60":2018.88,"sma_120":2148.28},{"date":"2026-02-26","open":2005,"high":2040,"low":2000,"close":2020,"volume":17413,"rsi_14":52.9,"sma_20":2013.3,"sma_60":2021.22,"sma_120":2016.26},{"date":"2026-02-27","open":2005,"high":2020,"low":1997,"close":2020,"volume":21797,"rsi_14":47.86,"sma_20":2014.4,"sma_60":2020.53,"sma_120":2149.64},{"date":"2026-03-03","open":2005,"high":2020,"low":1990,"close":2000,"volume":21243,"rsi_14":44.09,"sma_20":2014.5,"sma_60":2021.1,"sma_120":2150.78},{"date":"2026-03-04","open":1999,"high":1999,"low":1826,"close":1838,"volume":99646,"rsi_14":29.17,"sma_20":2004.65,"sma_60":2018.7,"sma_120":2151.18},{"date":"2026-03-05","open":1900,"high":1989,"low":1851,"close":1955,"volume":33719,"rsi_14":45.49,"sma_20":2002.55,"sma_60":2017.78,"sma_120":2148.1},{"date":"2026-03-06","open":1965,"high":1985,"low":1915,"close":1972,"volume":25838,"rsi_14":46.25,"sma_20":2000.15,"sma_60":2017.15,"sma_120":2144.99},{"date":"2026-03-09","open":1940,"high":1999,"low":1861,"close":1933,"volume":25381,"rsi_14":43.74,"sma_20":1996.55,"sma_60":2015.62,"sma_120":2139.02},{"date":"2026-03-10","open":1943,"high":1997,"low":1943,"close":1991,"volume":9934,"rsi_14":44.05,"sma_20":1994.6,"sma_60":2015.47,"sma_120":2132.86},{"date":"2026-03-11","open":1991,"high":2295,"low":1983,"close":2090,"volume":451815,"rsi_14":57.73,"sma_20":1997.6,"sma_60":2016.13,"sma_120":2127.48},{"date":"2026-03-12","open":2135,"high":2715,"low":2070,"close":2715,"volume":1444510,"rsi_14":79.28,"sma_20":2033.45,"sma_60":2027.13,"sma_120":2128.15},{"date":"2026-03-13","open":2625,"high":2835,"low":2430,"close":2595,"volume":1686509,"rsi_14":72.0,"sma_20":2063.2,"sma_60":2035.72,"sma_120":2128.11},{"date":"2026-03-16","open":2585,"high":2590,"low":2360,"close":2415,"volume":370719,"rsi_14":64.14,"sma_20":2083.45,"sma_60":2043.42,"sma_120":2029.33},{"date":"2026-03-17","open":2445,"high":2445,"low":2295,"close":2295,"volume":224994,"rsi_14":59.17,"sma_20":2098.2,"sma_60":2046.72,"sma_120":2124.69},{"date":"2026-03-18","open":2345,"high":2900,"low":2245,"close":2425,"volume":1735747,"rsi_14":61.82,"sma_20":2116.7,"sma_60":2053.63,"sma_120":2123.07},{"date":"2026-03-19","open":2410,"high":2410,"low":2275,"close":2310,"volume":303828,"rsi_14":58.05,"sma_20":2132.2,"sma_60":2058.55,"sma_120":2119.86},{"date":"2026-03-20","open":2335,"high":2445,"low":2325,"close":2350,"volume":156071,"rsi_14":58.96,"sma_20":2148.7,"sma_60":2063.88,"sma_120":2117.15},{"date":"2026-03-23","open":2310,"high":2310,"low":2155,"close":2230,"volume":119852,"rsi_14":55.92,"sma_20":2159.2,"sma_60":2067.13,"sma_120":2114.07},{"date":"2026-03-24","open":2270,"high":2775,"low":2270,"close":2705,"volume":2008204,"rsi_14":69.22,"sma_20":2194.45,"sma_60":2078.72,"sma_120":2115.23},{"date":"2026-03-25","open":2690,"high":2790,"low":2525,"close":2610,"volume":681500,"rsi_14":64.67,"sma_20":2224.7,"sma_60":2088.55,"sma_120":2115.82},{"date":"2026-03-26","open":2620,"high":2730,"low":2475,"close":2530,"volume":259105,"rsi_14":62.15,"sma_20":2249.95,"sma_60":2096.88,"sma_120":2116.11},{"date":"2026-03-27","open":2515,"high":2895,"low":2405,"close":2660,"volume":694644,"rsi_14":65.23,"sma_20":2281.95,"sma_60":2106.97,"sma_120":2117.32},{"date":"2026-03-30","open":2600,"high":2790,"low":2455,"close":2700,"volume":284181,"rsi_14":64.96,"sma_20":2315.95,"sma_60":2118.47,"sma_120":2117.73},{"date":"2026-03-31","open":2685,"high":2685,"low":2500,"close":2560,"volume":149119,"rsi_14":59.75,"sma_20":2343.95,"sma_60":2127.8,"sma_120":2118.23},{"date":"2026-04-01","open":2635,"high":3320,"low":2565,"close":3190,"volume":1534062,"rsi_14":59.83,"sma_20":2411.55,"sma_60":2147.13,"sma_120":2124.23},{"date":"2026-04-02","open":3190,"high":3190,"low":2695,"close":2820,"volume":600165,"rsi_14":54.22,"sma_20":2454.8,"sma_60":2160.47,"sma_120":2127.44},{"date":"2026-04-03","open":2915,"high":3240,"low":2855,"close":3065,"volume":623361,"rsi_14":61.9,"sma_20":2509.45,"sma_60":2178.28,"sma_120":2133.53},{"date":"2026-04-06","open":3155,"high":3155,"low":2880,"close":2900,"volume":251176,"rsi_14":60.9,"sma_20":2557.8,"sma_60":2192.95,"sma_120":2137.78},{"date":"2026-04-07","open":2940,"high":2990,"low":2670,"close":2740,"volume":248760,"rsi_14":55.61,"sma_20":2595.25,"sma_60":2204.78,"sma_120":2141.78},{"date":"2026-04-08","open":2815,"high":3560,"low":2710,"close":3560,"volume":1675469,"rsi_14":67.81,"sma_20":2668.75,"sma_60":2230.78,"sma_120":2152.03},{"date":"2026-04-09","open":3580,"high":3580,"low":3150,"close":3270,"volume":1853858,"rsi_14":62.23,"sma_20":2696.5,"sma_60":2251.95,"sma_120":2159.28},{"date":"2026-04-10","open":3320,"high":4250,"low":3150,"close":3815,"volume":4463853,"rsi_14":68.94,"sma_20":2757.5,"sma_60":2281.37,"sma_120":2170.78},{"date":"2026-04-13","open":3850,"high":4955,"low":3840,"close":4955,"volume":1144639,"rsi_14":73.2,"sma_20":2884.5,"sma_60":2330.12,"sma_120":2192.11},{"date":"2026-04-14","open":5700,"high":6440,"low":5380,"close":6440,"volume":6367460,"rsi_14":80.69,"sma_20":3091.75,"sma_60":2403.12,"sma_120":2226.15},{"date":"2026-04-15","open":7000,"high":7220,"low":5850,"close":5870,"volume":2903585,"rsi_14":74.81,"sma_20":3264.0,"sma_60":2466.87,"sma_120":2255.23},{"date":"2026-04-16","open":6290,"high":6310,"low":4655,"close":4655,"volume":1656011,"rsi_14":62.76,"sma_20":3381.25,"sma_60":2511.03,"sma_120":2274.82},{"date":"2026-04-17","open":4745,"high":4985,"low":4510,"close":4985,"volume":637761,"rsi_14":64.1,"sma_20":3513.0,"sma_60":2560.62,"sma_120":2297.61},{"date":"2026-04-20","open":4995,"high":4995,"low":4755,"close":4850,"volume":241932,"rsi_14":64.14,"sma_20":3644.0,"sma_60":2607.45,"sma_120":2319.61},{"date":"2026-04-21","open":4900,"high":4945,"low":4590,"close":4620,"volume":228558,"rsi_14":59.29,"sma_20":3739.75,"sma_60":2649.95,"sma_120":2340.23},{"date":"2026-04-22","open":4640,"high":4645,"low":4500,"close":4575,"volume":131501,"rsi_14":61.9,"sma_20":3838.0,"sma_60":2692.28,"sma_120":2360.28},{"date":"2026-04-23","open":4575,"high":4580,"low":4150,"close":4290,"volume":257490,"rsi_14":58.26,"sma_20":3926.0,"sma_60":2730.12,"sma_120":2378.07},{"date":"2026-04-24","open":4305,"high":4540,"low":4140,"close":4520,"volume":182100,"rsi_14":60.83,"sma_20":4019.0,"sma_60":2771.87,"sma_120":2397.23},{"date":"2026-04-27","open":4520,"high":4685,"low":4140,"close":4635,"volume":154262,"rsi_14":62.74,"sma_20":4115.75,"sma_60":2815.37,"sma_120":2418.23},{"date":"2026-04-28","open":4620,"high":4620,"low":4255,"close":4255,"volume":107235,"rsi_14":54.97,"sma_20":4200.5,"sma_60":2852.98,"sma_120":2436.61},{"date":"2026-04-29","open":4250,"high":4250,"low":3940,"close":3995,"volume":287314,"rsi_14":55.2,"sma_20":4240.75,"sma_60":2885.65,"sma_120":2454.89},{"date":"2026-04-30","open":4000,"high":4210,"low":3920,"close":4060,"volume":177258,"rsi_14":19.17,"sma_20":5061.75,"sma_60":3653.33,"sma_120":2918.02},{"date":"2026-05-04","open":4010,"high":4305,"low":4010,"close":4125,"volume":147387,"rsi_14":42.33,"sma_20":4355.75,"sma_60":2955.12,"sma_120":2486.57},{"date":"2026-05-06","open":4160,"high":4215,"low":3900,"close":4070,"volume":174014,"rsi_14":20.23,"sma_20":4414.25,"sma_60":2989.53,"sma_120":2503.48},{"date":"2026-05-07","open":4070,"high":4450,"low":3920,"close":4180,"volume":252871,"rsi_14":25.99,"sma_20":4486.25,"sma_60":3025.37,"sma_120":2521.68},{"date":"2026-05-08","open":4300,"high":4310,"low":3960,"close":4000,"volume":143709,"rsi_14":36.82,"sma_20":4508.25,"sma_60":3058.2,"sma_120":2538.18},{"date":"2026-05-11","open":4155,"high":4565,"low":4065,"close":4235,"volume":493600,"rsi_14":34.31,"sma_20":4556.5,"sma_60":3095.48,"sma_120":2556.63},{"date":"2026-05-12","open":4280,"high":4355,"low":3860,"close":3960,"volume":248980,"rsi_14":32.41,"sma_20":4563.75,"sma_60":3128.15,"sma_120":2572.55},{"date":"2026-05-13","open":3960,"high":4045,"low":3860,"close":3865,"volume":117100,"rsi_14":34.24,"sma_20":4509.25,"sma_60":3159.07,"sma_120":2587.51},{"date":"2026-05-14","open":3960,"high":3960,"low":3655,"close":3730,"volume":159329,"rsi_14":33.0,"sma_20":4373.75,"sma_60":3187.9,"sma_120":2602.03},{"date":"2026-05-15","open":3725,"high":3730,"low":3500,"close":3550,"volume":115190,"rsi_14":34.45,"sma_20":4257.75,"sma_60":3212.82,"sma_120":2614.95},{"date":"2026-05-18","open":3620,"high":3620,"low":3350,"close":3535,"volume":101773,"rsi_14":27.25,"sma_20":4201.75,"sma_60":3238.4,"sma_120":2627.76},{"date":"2026-05-19","open":3540,"high":3580,"low":3340,"close":3445,"volume":61539,"rsi_14":22.2,"sma_20":4124.75,"sma_60":3262.15,"sma_120":2640.07},{"date":"2026-05-20","open":3415,"high":3750,"low":3295,"close":3370,"volume":243397,"rsi_14":25.89,"sma_20":4050.75,"sma_60":3284.65,"sma_120":2651.16},{"date":"2026-05-21","open":3445,"high":3570,"low":3260,"close":3285,"volume":80023,"rsi_14":28.61,"sma_20":3984.0,"sma_60":3306.07,"sma_120":2662.03},{"date":"2026-05-22","open":3285,"high":3550,"low":3285,"close":3550,"volume":109792,"rsi_14":36.29,"sma_20":3932.75,"sma_60":3331.82,"sma_120":2675.07},{"date":"2026-05-26","open":3550,"high":3640,"low":3465,"close":3550,"volume":116399,"rsi_14":33.98,"sma_20":3895.75,"sma_60":3357.23,"sma_120":2688.06},{"date":"2026-05-27","open":3550,"high":3615,"low":3075,"close":3190,"volume":119659,"rsi_14":29.05,"sma_20":3829.25,"sma_60":3376.73,"sma_120":2698.11},{"date":"2026-05-28","open":3165,"high":3190,"low":2940,"close":3085,"volume":109484,"rsi_14":23.87,"sma_20":3751.75,"sma_60":3394.48,"sma_120":2707.51},{"date":"2026-05-29","open":3095,"high":3100,"low":2820,"close":3040,"volume":60839,"rsi_14":25.51,"sma_20":3691.0,"sma_60":3411.82,"sma_120":2716.46},{"date":"2026-06-01","open":3040,"high":3040,"low":2705,"close":2750,"volume":112891,"rsi_14":13.15,"sma_20":3628.75,"sma_60":3427.02,"sma_120":2722.86},{"date":"2026-06-02","open":2655,"high":2945,"low":2600,"close":2945,"volume":116501,"rsi_14":23.77,"sma_20":3573.0,"sma_60":3443.52,"sma_120":2730.65},{"date":"2026-06-04","open":2945,"high":3120,"low":2760,"close":2900,"volume":109644,"rsi_14":24.4,"sma_20":3511.75,"sma_60":3458.98,"sma_120":2738.07},{"date":"2026-06-05","open":2880,"high":2880,"low":2705,"close":2740,"volume":58309,"rsi_14":24.08,"sma_20":3445.25,"sma_60":3472.43,"sma_120":2744.03},{"date":"2026-06-08","open":2480,"high":2710,"low":2480,"close":2710,"volume":79581,"rsi_14":26.14,"sma_20":3371.75,"sma_60":3484.42,"sma_120":2749.94},{"date":"2026-06-09","open":2715,"high":2745,"low":2605,"close":2685,"volume":65801,"rsi_14":25.99,"sma_20":3306.0,"sma_60":3494.33,"sma_120":2755.23},{"date":"2026-06-10","open":2685,"high":2685,"low":2535,"close":2630,"volume":32774,"rsi_14":26.51,"sma_20":3225.75,"sma_60":3492.92,"sma_120":2760.03},{"date":"2026-06-11","open":2625,"high":2720,"low":2500,"close":2645,"volume":27455,"rsi_14":28.36,"sma_20":3160.0,"sma_60":3493.75,"sma_120":2764.73},{"date":"2026-06-12","open":2650,"high":2720,"low":2620,"close":2660,"volume":56468,"rsi_14":30.53,"sma_20":3099.75,"sma_60":3497.83,"sma_120":2769.98},{"date":"2026-06-15","open":2715,"high":2775,"low":2655,"close":2720,"volume":40813,"rsi_14":20.36,"sma_20":3049.25,"sma_60":3504.92,"sma_120":2775.82},{"date":"2026-06-16","open":2755,"high":2755,"low":2540,"close":2540,"volume":42007,"rsi_14":18.04,"sma_20":2998.75,"sma_60":3506.83,"sma_120":2780.23},{"date":"2026-06-17","open":2520,"high":2645,"low":2480,"close":2545,"volume":47932,"rsi_14":17.43,"sma_20":2724.25,"sma_60":3515.33,"sma_120":2806.11},{"date":"2026-06-18","open":2545,"high":2585,"low":2460,"close":2540,"volume":25824,"rsi_14":25.78,"sma_20":2904.0,"sma_60":3513.92,"sma_120":2788.9},{"date":"2026-06-19","open":2540,"high":2540,"low":2315,"close":2315,"volume":41330,"rsi_14":22.22,"sma_20":2851.25,"sma_60":3515.33,"sma_120":2791.23},{"date":"2026-06-22","open":2330,"high":2380,"low":2205,"close":2270,"volume":39139,"rsi_14":27.36,"sma_20":2800.5,"sma_60":3508.08,"sma_120":2793.4},{"date":"2026-06-23","open":2210,"high":2390,"low":2205,"close":2390,"volume":72142,"rsi_14":21.83,"sma_20":2742.5,"sma_60":3504.42,"sma_120":2796.48},{"date":"2026-06-24","open":2290,"high":2420,"low":2218,"close":2410,"volume":57192,"rsi_14":31.92,"sma_20":2690.75,"sma_60":3504.17,"sma_120":2800.53},{"date":"2026-06-25","open":2600,"high":2600,"low":2315,"close":2315,"volume":31608,"rsi_14":30.77,"sma_20":2647.0,"sma_60":3498.42,"sma_120":2802.69},{"date":"2026-06-26","open":2275,"high":2275,"low":2135,"close":2175,"volume":26809,"rsi_14":27.98,"sma_20":2601.5,"sma_60":3489.67,"sma_120":2804.07},{"date":"2026-06-29","open":2110,"high":2400,"low":2110,"close":2390,"volume":84573,"rsi_14":39.5,"sma_20":2569.0,"sma_60":3486.83,"sma_120":2807.32},{"date":"2026-06-30","open":2390,"high":2390,"low":2290,"close":2315,"volume":23582,"rsi_14":38.95,"sma_20":2547.25,"sma_60":3472.25,"sma_120":2809.69},{"date":"2026-07-01","open":2315,"high":2485,"low":2315,"close":2385,"volume":34531,"rsi_14":41.22,"sma_20":2519.25,"sma_60":3465.0,"sma_120":2812.73},{"date":"2026-07-02","open":2365,"high":2415,"low":2270,"close":2385,"volume":34440,"rsi_14":40.61,"sma_20":2493.5,"sma_60":3453.67,"sma_120":2815.97},{"date":"2026-07-03","open":2350,"high":2350,"low":2260,"close":2300,"volume":27474,"rsi_14":35.91,"sma_20":2471.5,"sma_60":3443.67,"sma_120":2818.31},{"date":"2026-07-06","open":2255,"high":2380,"low":2250,"close":2340,"volume":29265,"rsi_14":42.59,"sma_20":2453.0,"sma_60":3437.0,"sma_120":2820.89},{"date":"2026-07-07","open":2250,"high":2400,"low":2250,"close":2295,"volume":44057,"rsi_14":41.01,"sma_20":2433.5,"sma_60":3415.92,"sma_120":2823.35},{"date":"2026-07-08","open":2250,"high":2330,"low":2155,"close":2185,"volume":31713,"rsi_14":38.13,"sma_20":2411.25,"sma_60":3397.83,"sma_120":2824.89},{"date":"2026-07-09","open":2185,"high":2240,"low":2140,"close":2190,"volume":24226,"rsi_14":45.1,"sma_20":2388.5,"sma_60":3370.75,"sma_120":2826.06},{"date":"2026-07-10","open":2240,"high":2360,"low":2135,"close":2165,"volume":696741,"rsi_14":45.82,"sma_20":2363.75,"sma_60":3324.25,"sma_120":2827.18},{"date":"2026-07-13","open":2165,"high":2205,"low":1992,"close":1992,"volume":98899,"rsi_14":34.79,"sma_20":2327.35,"sma_60":3250.12,"sma_120":2826.62},{"date":"2026-07-14","open":2030,"high":2130,"low":1976,"close":2130,"volume":138047,"rsi_14":35.43,"sma_20":2306.85,"sma_60":3187.78,"sma_120":2827.32},{"date":"2026-07-15","open":2190,"high":2190,"low":2120,"close":2140,"volume":49877,"rsi_14":42.26,"sma_20":2286.6,"sma_60":3145.87,"sma_120":2828.45},{"date":"2026-07-16","open":2130,"high":2150,"low":1980,"close":2110,"volume":44552,"rsi_14":46.82,"sma_20":2265.1,"sma_60":3097.95,"sma_120":2829.28},{"date":"2026-07-20","open":2110,"high":2215,"low":2020,"close":2045,"volume":117651,"rsi_14":30.2,"sma_20":2251.6,"sma_60":3051.2,"sma_120":2829.32},{"date":"2026-07-21","open":2045,"high":2070,"low":1951,"close":2070,"volume":29129,"rsi_14":35.08,"sma_20":2241.6,"sma_60":3008.7,"sma_120":2829.32},{"date":"2026-07-22","open":2070,"high":2110,"low":2055,"close":2065,"volume":26199,"rsi_14":28.84,"sma_20":2225.35,"sma_60":2966.87,"sma_120":2829.57},{"date":"2026-07-23","open":2065,"high":2195,"low":2065,"close":2195,"volume":28751,"rsi_14":39.28,"sma_20":2209.35,"sma_60":2931.95,"sma_120":2831.03},{"date":"2026-07-24","open":2195,"high":2200,"low":2080,"close":2105,"volume":35046,"rsi_14":39.06,"sma_20":2198.85,"sma_60":2891.7,"sma_120":2831.78},{"date":"2026-07-27","open":2095,"high":2185,"low":2080,"close":2170,"volume":11528,"rsi_14":40.72,"sma_20":2198.6,"sma_60":2850.62,"sma_120":2832.99},{"date":"2026-07-28","open":2125,"high":2160,"low":2025,"close":2160,"volume":54347,"rsi_14":42.34,"sma_20":2187.1,"sma_60":2815.7,"sma_120":2834.34},{"date":"2026-07-29","open":2160,"high":2160,"low":1819,"close":1991,"volume":129836,"rsi_14":39.68,"sma_20":2170.9,"sma_60":2782.3,"sma_120":2833.97},{"date":"2026-07-30","open":1999,"high":1999,"low":1903,"close":1970,"volume":51427,"rsi_14":38.49,"sma_20":2150.15,"sma_60":2747.47,"sma_120":2833.75},{"date":"2026-07-31","open":2000,"high":2045,"low":2000,"close":2040,"volume":55890,"rsi_14":43.76,"sma_20":2132.9,"sma_60":2712.72,"sma_120":2833.92},{"date":"2026-08-03","open":2040,"high":2200,"low":2020,"close":2165,"volume":60677,"rsi_14":59.08,"sma_20":2126.15,"sma_60":2680.97,"sma_120":2835.25},{"date":"2026-08-04","open":2225,"high":2300,"low":2120,"close":2285,"volume":35584,"rsi_14":58.29,"sma_20":2123.4,"sma_60":2649.38,"sma_120":2837.38},{"date":"2026-08-05","open":2310,"high":2465,"low":2310,"close":2400,"volume":86534,"rsi_14":62.5,"sma_20":2128.65,"sma_60":2622.72,"sma_120":2840.46},{"date":"2026-08-06","open":2380,"high":2410,"low":2305,"close":2375,"volume":21006,"rsi_14":62.8,"sma_20":2138.15,"sma_60":2591.72,"sma_120":2843.6},{"date":"2026-08-07","open":2385,"high":2425,"low":2315,"close":2330,"volume":21098,"rsi_14":64.04,"sma_20":2145.15,"sma_60":2564.55,"sma_120":2846.35},{"date":"2026-08-10","open":2330,"high":2425,"low":2315,"close":2390,"volume":18834,"rsi_14":65.24,"sma_20":2156.4,"sma_60":2539.97,"sma_120":2849.52},{"date":"2026-08-11","open":2390,"high":2470,"low":2325,"close":2430,"volume":17139,"rsi_14":66.82,"sma_20":2178.3,"sma_60":2518.3,"sma_120":2853.1},{"date":"2026-08-12","open":2430,"high":2435,"low":2335,"close":2350,"volume":29663,"rsi_14":57.49,"sma_20":2189.3,"sma_60":2498.3,"sma_120":2855.56},{"date":"2026-08-13","open":2350,"high":2385,"low":2310,"close":2310,"volume":30829,"rsi_14":60.41,"sma_20":2197.8,"sma_60":2477.88,"sma_120":2858.14},{"date":"2026-08-14","open":2345,"high":2540,"low":2270,"close":2455,"volume":165532,"rsi_14":63.38,"sma_20":2215.05,"sma_60":2461.38,"sma_120":2861.77},{"date":"2026-08-18","open":2380,"high":2540,"low":2305,"close":2510,"volume":49114,"rsi_14":65.77,"sma_20":2238.3,"sma_60":2447.05,"sma_120":2865.85},{"date":"2026-08-19","open":2510,"high":2525,"low":2350,"close":2500,"volume":31553,"rsi_14":76.76,"sma_20":2259.8,"sma_60":2433.97,"sma_120":2870.02},{"date":"2026-08-20","open":2855,"high":2855,"low":2350,"close":2360,"volume":402385,"rsi_14":68.22,"sma_20":2274.55,"sma_60":2414.13,"sma_120":2872.97},{"date":"2026-08-21","open":2295,"high":2390,"low":2195,"close":2345,"volume":85205,"rsi_14":65.02,"sma_20":2282.05,"sma_60":2394.05,"sma_120":2875.64},{"date":"2026-08-24","open":2280,"high":2335,"low":2210,"close":2210,"volume":23512,"rsi_14":52.2,"sma_20":2287.3,"sma_60":2377.72,"sma_120":2877.22},{"date":"2026-08-25","open":2210,"high":2250,"low":2180,"close":2210,"volume":17759,"rsi_14":45.86,"sma_20":2289.3,"sma_60":2363.13,"sma_120":2878.81},{"date":"2026-08-26","open":2190,"high":2335,"low":2180,"close":2210,"volume":25118,"rsi_14":37.97,"sma_20":2291.8,"sma_60":2349.3,"sma_120":2880.56},{"date":"2026-08-27","open":2215,"high":2255,"low":2210,"close":2240,"volume":14175,"rsi_14":41.51,"sma_20":2304.25,"sma_60":2340.8,"sma_120":2883.91},{"date":"2026-08-28","open":2240,"high":2260,"low":2180,"close":2245,"volume":11092,"rsi_14":44.37,"sma_20":2318.0,"sma_60":2329.13,"sma_120":2886.32},{"date":"2026-08-31","open":2230,"high":2260,"low":2175,"close":2225,"volume":10493,"rsi_14":38.46,"sma_20":2327.25,"sma_60":2317.88,"sma_120":2888.43},{"date":"2026-09-01","open":2295,"high":2295,"low":2215,"close":2245,"volume":5766,"rsi_14":36.69,"sma_20":2331.25,"sma_60":2309.63,"sma_120":2891.03},{"date":"2026-09-02","open":2200,"high":2255,"low":2190,"close":2230,"volume":9829,"rsi_14":40.48,"sma_20":2328.5,"sma_60":2301.63,"sma_120":2893.03},{"date":"2026-09-03","open":2230,"high":2265,"low":2180,"close":2190,"volume":6884,"rsi_14":40.48,"sma_20":2318.0,"sma_60":2293.38,"sma_120":2893.86},{"date":"2026-09-04","open":2190,"high":2285,"low":2175,"close":2220,"volume":11936,"rsi_14":27.18,"sma_20":2310.25,"sma_60":2286.55,"sma_120":2889.73},{"date":"2026-09-07","open":2230,"high":2260,"low":2205,"close":2260,"volume":5754,"rsi_14":25.0,"sma_20":2306.75,"sma_60":2280.13,"sma_120":2886.94},{"date":"2026-09-08","open":2260,"high":2335,"low":2210,"close":2290,"volume":12828,"rsi_14":29.81,"sma_20":2301.75,"sma_60":2273.97,"sma_120":2885.9},{"date":"2026-09-09","open":2330,"high":2390,"low":2260,"close":2325,"volume":20775,"rsi_14":45.78,"sma_20":2296.5,"sma_60":2267.38,"sma_120":2886.15},{"date":"2026-09-10","open":2325,"high":2370,"low":2265,"close":2340,"volume":8628,"rsi_14":49.4,"sma_20":2296.0,"sma_60":2264.05,"sma_120":2885.44},{"date":"2026-09-11","open":2340,"high":2375,"low":2330,"close":2330,"volume":1567,"rsi_14":70.69,"sma_20":2297.0,"sma_60":2260.47,"sma_120":2885.61},{"date":"2026-09-14","open":2300,"high":2410,"low":2300,"close":2390,"volume":15172,"rsi_14":75.71,"sma_20":2293.75,"sma_60":2257.97,"sma_120":2885.94},{"date":"2026-09-15","open":2390,"high":2790,"low":2335,"close":2430,"volume":20302,"rsi_14":78.21,"sma_20":2289.75,"sma_60":2259.88,"sma_120":2887.61},{"date":"2026-09-16","open":2440,"high":2620,"low":2410,"close":2575,"volume":181055,"rsi_14":83.17,"sma_20":2293.5,"sma_60":2264.97,"sma_120":2886.53},{"date":"2026-09-17","open":2630,"high":2650,"low":2495,"close":2540,"volume":33716,"rsi_14":77.57,"sma_20":2302.5,"sma_60":2267.47,"sma_120":2885.94},{"date":"2026-09-18","open":2545,"high":2705,"low":2510,"close":2655,"volume":83384,"rsi_14":84.13,"sma_20":2318.0,"sma_60":2269.8,"sma_120":2886.98},{"date":"2026-09-21","open":2670,"high":2785,"low":2640,"close":2730,"volume":31515,"rsi_14":85.4,"sma_20":2344.0,"sma_60":2276.72,"sma_120":2887.57},{"date":"2026-09-22","open":2680,"high":2720,"low":2600,"close":2605,"volume":31724,"rsi_14":73.58,"sma_20":2363.75,"sma_60":2283.88,"sma_120":2886.78},{"date":"2026-09-23","open":2615,"high":2670,"low":2600,"close":2645,"volume":17801,"rsi_14":78.62,"sma_20":2385.5,"sma_60":2288.13,"sma_120":2887.48},{"date":"2026-09-28","open":2625,"high":2685,"low":2535,"close":2615,"volume":25052,"rsi_14":74.84,"sma_20":2404.25,"sma_60":2293.13,"sma_120":2882.69},{"date":"2026-09-29","open":2585,"high":2585,"low":2430,"close":2475,"volume":23418,"rsi_14":62.01,"sma_20":2415.75,"sma_60":2294.63,"sma_120":2879.82},{"date":"2026-09-30","open":2450,"high":2630,"low":2450,"close":2585,"volume":27660,"rsi_14":65.13,"sma_20":2433.75,"sma_60":2297.97,"sma_120":2875.82},{"date":"2026-10-01","open":2545,"high":2605,"low":2520,"close":2550,"volume":10955,"rsi_14":61.54,"sma_20":2449.0,"sma_60":2302.13,"sma_120":2872.9},{"date":"2026-10-02","open":2540,"high":2745,"low":2535,"close":2725,"volume":69877,"rsi_14":66.96,"sma_20":2473.75,"sma_60":2308.55,"sma_120":2872.78},{"date":"2026-10-06","open":2710,"high":2790,"low":2660,"close":2760,"volume":33063,"rsi_14":68.53,"sma_20":2502.25,"sma_60":2316.3,"sma_120":2866.11},{"date":"2026-10-07","open":2755,"high":2860,"low":2680,"close":2765,"volume":25772,"rsi_14":66.97,"sma_20":2529.5,"sma_60":2325.97,"sma_120":2861.9},{"date":"2026-10-08","open":2760,"high":2810,"low":2690,"close":2710,"volume":27056,"rsi_14":62.5,"sma_20":2552.0,"sma_60":2334.63,"sma_120":2852.69},{"date":"2026-10-12","open":2620,"high":2730,"low":2520,"close":2550,"volume":27346,"rsi_14":48.9,"sma_20":2565.0,"sma_60":2341.05,"sma_120":2832.65},{"date":"2026-10-13","open":2505,"high":2670,"low":2505,"close":2550,"volume":25589,"rsi_14":50.45,"sma_20":2576.25,"sma_60":2350.35,"sma_120":2800.23},{"date":"2026-10-14","open":2545,"high":2700,"low":2520,"close":2630,"volume":20030,"rsi_14":48.83,"sma_20":2590.75,"sma_60":2358.68,"sma_120":2773.23},{"date":"2026-10-15","open":2510,"high":2510,"low":2350,"close":2370,"volume":38358,"rsi_14":35.6,"sma_20":2592.75,"sma_60":2362.52,"sma_120":2754.19},{"date":"2026-10-16","open":2400,"high":2600,"low":2400,"close":2520,"volume":15850,"rsi_14":46.67,"sma_20":2599.25,"sma_60":2369.35,"sma_120":2733.65},{"date":"2026-10-19","open":2520,"high":2675,"low":2510,"close":2575,"volume":33442,"rsi_14":47.29,"sma_20":2606.5,"sma_60":2378.18,"sma_120":2714.69},{"date":"2026-10-20","open":2580,"high":2580,"low":2420,"close":2450,"volume":9432,"rsi_14":44.04,"sma_20":2600.25,"sma_60":2384.52,"sma_120":2696.61},{"date":"2026-10-21","open":2420,"high":2480,"low":2400,"close":2430,"volume":6284,"rsi_14":48.22,"sma_20":2594.75,"sma_60":2390.6,"sma_120":2678.73},{"date":"2026-10-22","open":2360,"high":2405,"low":2240,"close":2275,"volume":19073,"rsi_14":38.17,"sma_20":2575.75,"sma_60":2391.93,"sma_120":2661.94},{"date":"2026-10-23","open":2230,"high":2260,"low":2141,"close":2260,"volume":14155,"rsi_14":38.76,"sma_20":2552.25,"sma_60":2394.52,"sma_120":2643.11}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.62,"ttm_eps":null,"close":1542.2239},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.5,"ttm_eps":null,"close":1253.4178},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.51,"ttm_eps":null,"close":1282.2985},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.45,"pbr":0.49,"ttm_eps":null,"close":1261.1194},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.22,"pbr":0.7,"ttm_eps":null,"close":1821.403},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.02,"pbr":0.9,"ttm_eps":null,"close":2344.1416},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.87,"pbr":0.78,"ttm_eps":null,"close":2030.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":103.81,"pbr":1.0,"ttm_eps":null,"close":2560.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.92,"ttm_eps":null,"close":2315.0}],"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":"에프알텍","phase":"above-fold","symbol_resolved":true}