{"status":"ok","report":{"price_analysis":{"current":2035.0,"change_1d":0.2,"change_7d":0.0,"change_30d":-3.8,"high_30d":2285.0,"low_30d":1875.0,"position_in_range":39.0,"support":1916.0,"resistance":2244.0},"summary":"플랜티넷(075130)은 Technology 섹터 KR 시장 종목입니다, 시가총액 328.51억. 현재가 2,035원, 전일 대비 +0.2%, 30일 -3.8%. ROE 0.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5762.00, 기관 순매수 3893.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.1%입니다. 시가총액 328.51억. 매출 404.43억, 영업이익 3.29억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.41,"roe":0.1,"eps":-63.010000000000005,"revenue":40442904944.0,"operating_income":328759332.0,"net_income":-1049810672.0,"market_cap":32850713995,"profit_margin":-2.6,"roa":0.09,"operating_margin":0.81,"gross_margin":null,"debt_ratio":0.17146882893528625,"total_assets":94443658441.0,"total_equity":80619864659.0,"total_debt":13823793782.0,"dividend_yield":3.82,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.5로 약세 구간입니다. MACD(-22.66)가 시그널선(-13.71)을 하회합니다(데드크로스). 현재가가 SMA20(2090)과 SMA60(2091) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1990~2191 (현재 위치 22%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.482758620689665,"macd":-22.65519865839815,"macd_signal":-13.71484167137013,"sma_20":2090.5,"sma_60":2091.366666666667,"bb_upper":2191.3414597276337,"bb_lower":1989.658540272366,"atr_14":91.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5762.00, 기관 순매수 3893.00. 30일 누적: 외국인 -1.62만, 기관 2.76만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-5762.0,"institutional_flow":3893.0,"data":[{"date":"2026-10-23","foreign_net":-4562.0,"institution_net":0.0,"retail_net":4562.0},{"date":"2026-10-22","foreign_net":196.0,"institution_net":0.0,"retail_net":-196.0},{"date":"2026-10-21","foreign_net":-3059.0,"institution_net":0.0,"retail_net":3059.0},{"date":"2026-10-20","foreign_net":-1724.0,"institution_net":1731.0,"retail_net":-7.0},{"date":"2026-10-19","foreign_net":3387.0,"institution_net":2162.0,"retail_net":-5549.0},{"date":"2026-10-16","foreign_net":2017.0,"institution_net":0.0,"retail_net":-2017.0},{"date":"2026-10-15","foreign_net":3110.0,"institution_net":6710.0,"retail_net":-9820.0},{"date":"2026-10-14","foreign_net":3959.0,"institution_net":7140.0,"retail_net":-11099.0},{"date":"2026-10-13","foreign_net":-363.0,"institution_net":2012.0,"retail_net":-1649.0},{"date":"2026-10-12","foreign_net":-2996.0,"institution_net":0.0,"retail_net":2996.0},{"date":"2026-10-08","foreign_net":-992.0,"institution_net":0.0,"retail_net":992.0},{"date":"2026-10-07","foreign_net":-1797.0,"institution_net":0.0,"retail_net":1797.0},{"date":"2026-10-06","foreign_net":-5269.0,"institution_net":0.0,"retail_net":5269.0},{"date":"2026-10-02","foreign_net":-43.0,"institution_net":0.0,"retail_net":43.0},{"date":"2026-10-01","foreign_net":-148.0,"institution_net":0.0,"retail_net":148.0},{"date":"2026-09-30","foreign_net":-662.0,"institution_net":0.0,"retail_net":662.0},{"date":"2026-09-29","foreign_net":3027.0,"institution_net":0.0,"retail_net":-3027.0},{"date":"2026-09-28","foreign_net":2468.0,"institution_net":0.0,"retail_net":-2468.0},{"date":"2026-09-23","foreign_net":-1745.0,"institution_net":0.0,"retail_net":1745.0},{"date":"2026-09-22","foreign_net":-396.0,"institution_net":0.0,"retail_net":396.0},{"date":"2026-09-21","foreign_net":-4229.0,"institution_net":0.0,"retail_net":4229.0},{"date":"2026-09-18","foreign_net":-8024.0,"institution_net":0.0,"retail_net":8024.0},{"date":"2026-09-17","foreign_net":-7698.0,"institution_net":0.0,"retail_net":7698.0},{"date":"2026-09-16","foreign_net":5350.0,"institution_net":0.0,"retail_net":-5350.0},{"date":"2026-09-15","foreign_net":9660.0,"institution_net":0.0,"retail_net":-9660.0},{"date":"2026-09-14","foreign_net":-307.0,"institution_net":2000.0,"retail_net":-1693.0},{"date":"2026-09-11","foreign_net":1282.0,"institution_net":2104.0,"retail_net":-3386.0},{"date":"2026-09-10","foreign_net":-3451.0,"institution_net":0.0,"retail_net":3451.0},{"date":"2026-09-09","foreign_net":-2598.0,"institution_net":1872.0,"retail_net":726.0},{"date":"2026-09-08","foreign_net":-550.0,"institution_net":1824.0,"retail_net":-1274.0}],"periods":{"d1":{"foreign_net":-4562.0,"institution_net":0,"retail_net":4562.0},"d3":{"foreign_net":-7425.0,"institution_net":0,"retail_net":7425.0},"d7":{"foreign_net":-635.0,"institution_net":10603.0,"retail_net":-9968.0},"d14":{"foreign_net":-8136.0,"institution_net":19755.0,"retail_net":-11619.0},"d30":{"foreign_net":-16157.0,"institution_net":27555.0,"retail_net":-11398.0}}},"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 -63, PBR 0.41x) — 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 -63원"}]},"growth":{"grade":"D","percentile":25,"summary":"매출 -10.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-10.3,"unit":"%","percentile":37,"direction":"higher_better"},{"name":"영업이익 성장률","value":-82.1,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.5,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.8,"unit":"%","percentile":42,"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":73,"summary":"유동비율 3.6x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":3.62,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.1,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":10.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.15,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -63, PBR 0.41x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -10.3%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.41,"per_5y_high":30.81,"per_5y_low":7.37,"per_5y_avg":16.6,"per_percentile":null,"pbr_5y_high":0.72,"pbr_5y_low":0.49,"pbr_5y_avg":0.61,"pbr_percentile":0.0,"per_5y_median":15.38,"pbr_5y_median":0.6,"history":[{"quarter":"2024-Q2","per":7.37,"pbr":0.57},{"quarter":"2024-Q3","per":13.32,"pbr":0.55},{"quarter":"2024-Q4","per":12.23,"pbr":0.62},{"quarter":"2025-Q1","per":30.81,"pbr":0.6},{"quarter":"2025-Q2","per":15.48,"pbr":0.72},{"quarter":"2025-Q3","per":15.38,"pbr":0.7},{"quarter":"2025-Q4","per":21.59,"pbr":0.67},{"quarter":"2026-Q1","per":null,"pbr":0.57},{"quarter":"2026-Q2","per":null,"pbr":0.49},{"quarter":"현재","per":null,"pbr":0.41}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2090.3286,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2030.3412,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2330.0881,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2262.8279,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2743.2583,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2680.8025,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2490.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2097.4443,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1821.2889,"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":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.37,"eps":283.53,"close":2090.33,"source":"reported"},{"date":"2024-07","per":7.14,"eps":283.53,"close":2025.73,"source":"reported"},{"date":"2024-08","per":10.59,"eps":283.53,"close":3003.98,"source":"reported"},{"date":"2024-09","per":13.32,"eps":152.48,"close":2030.34,"source":"reported"},{"date":"2024-10","per":12.62,"eps":152.48,"close":1924.21,"source":"reported"},{"date":"2024-11","per":12.29,"eps":152.48,"close":1873.45,"source":"reported"},{"date":"2024-12","per":12.23,"eps":190.49,"close":2330.09,"source":"reported"},{"date":"2025-01","per":12.41,"eps":190.49,"close":2363.72,"source":"reported"},{"date":"2025-02","per":12.86,"eps":190.49,"close":2450.2,"source":"reported"},{"date":"2025-03","per":30.81,"eps":73.45,"close":2262.83,"source":"reported"},{"date":"2025-04","per":39.51,"eps":73.45,"close":2901.8,"source":"reported"},{"date":"2025-05","per":36.56,"eps":73.45,"close":2685.61,"source":"reported"},{"date":"2025-06","per":15.48,"eps":177.22,"close":2743.26,"source":"reported"},{"date":"2025-07","per":16.02,"eps":177.22,"close":2839.34,"source":"reported"},{"date":"2025-08","per":15.32,"eps":177.22,"close":2714.43,"source":"reported"},{"date":"2025-09","per":15.38,"eps":174.25,"close":2680.8,"source":"reported"},{"date":"2025-10","per":13.84,"eps":174.25,"close":2411.76,"source":"reported"},{"date":"2025-11","per":13.48,"eps":174.25,"close":2349.31,"source":"reported"},{"date":"2025-12","per":21.59,"eps":115.33,"close":2490.0,"source":"reported"},{"date":"2026-01","per":20.77,"eps":115.33,"close":2395.0,"source":"reported"},{"date":"2026-02","per":19.94,"eps":115.33,"close":2300.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.12,"std":8.46,"upper_1sd":25.58,"lower_1sd":8.66,"current":19.94,"count":21},"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":3.82,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-0.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.82,"summary":"배당수익률 3.82%","metrics":[{"name":"배당수익률","value":3.82,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"0.1%"}],"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":"2026-10-24T00:14:12.662487+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0010215074206380032,"dividend_yield":null,"eps":5.1,"revenue":9463371774.0,"operating_income":85105511.0,"net_income":82353790.0,"market_cap":null,"profit_margin":0.008702372892742278,"operating_margin":0.008993148851429664,"roa":0.0008719885629107361,"gross_margin":null,"total_equity":80619864659.0,"total_assets":94443658441.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":19.26,"pbr":0.57,"roe":0.005036231894614542,"dividend_yield":3.82,"eps":24.38,"revenue":10552973793.0,"operating_income":475549613.0,"net_income":405285500.0,"market_cap":43600000000.0,"profit_margin":0.038404861790601055,"operating_margin":0.04506309049260045,"roa":0.004201846566929036,"gross_margin":null,"total_equity":80473955227.0,"total_assets":96454140708.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.019054185153263486,"dividend_yield":null,"eps":-93.34,"revenue":9580373005.0,"operating_income":-149864183.0,"net_income":-1551598681.0,"market_cap":null,"profit_margin":-0.16195597814304516,"operating_margin":-0.015642833835570476,"roa":-0.01630386559812747,"gross_margin":null,"total_equity":81430859862.0,"total_assets":95167533838.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00016935598418133378,"dividend_yield":null,"eps":0.85,"revenue":10846186372.0,"operating_income":-82031609.0,"net_income":14148719.0,"market_cap":null,"profit_margin":0.0013044879107485799,"operating_margin":-0.00756317531217875,"roa":0.00014288956959420762,"gross_margin":null,"total_equity":83544251881.0,"total_assets":99018557059.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010638727785969884,"dividend_yield":null,"eps":53.47,"revenue":11941697715.0,"operating_income":132644104.0,"net_income":888725740.0,"market_cap":null,"profit_margin":0.07442205967780186,"operating_margin":0.01110764207616689,"roa":0.009021573173668411,"gross_margin":null,"total_equity":83536843679.0,"total_assets":98511171266.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.031044951472901122,"dividend_yield":null,"eps":154.35,"revenue":13244664114.0,"operating_income":3360231987.0,"net_income":2565586613.0,"market_cap":null,"profit_margin":0.1937071858461174,"operating_margin":0.25370458307418575,"roa":0.025765019079640638,"gross_margin":null,"total_equity":82641025071.0,"total_assets":99576352149.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.007007416172160128,"dividend_yield":null,"eps":-34.42,"revenue":10294800747.0,"operating_income":413851712.0,"net_income":-572155009.0,"market_cap":null,"profit_margin":-0.05557708430313537,"operating_margin":0.04020007012963318,"roa":-0.005935752055281936,"gross_margin":null,"total_equity":81649925585.0,"total_assets":96391325593.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0007873808792021312,"dividend_yield":null,"eps":3.82,"revenue":9721308284.0,"operating_income":871627911.0,"net_income":63461158.0,"market_cap":null,"profit_margin":0.006528047063834891,"operating_margin":0.08966158520397767,"roa":0.0006622984886067885,"gross_margin":null,"total_equity":80597789045.0,"total_assets":95819572431.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.010380374277679667,"dividend_yield":null,"eps":-50.3,"revenue":9117721231.0,"operating_income":931326520.0,"net_income":-836097876.0,"market_cap":null,"profit_margin":-0.0917003113845256,"operating_margin":0.10214465834220897,"roa":-0.008780917099562637,"gross_margin":null,"total_equity":80546024029.0,"total_assets":95217602731.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05543326333231799,"dividend_yield":null,"eps":271.39,"revenue":7542792055.0,"operating_income":-76841627.0,"net_income":4511072763.0,"market_cap":null,"profit_margin":0.5980640497718189,"operating_margin":-0.010187424820900754,"roa":0.045982448452023594,"gross_margin":null,"total_equity":81378444851.0,"total_assets":98104231394.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.015374783716382392,"dividend_yield":null,"eps":-72.43,"revenue":6175444891.0,"operating_income":403612188.0,"net_income":-1203991300.0,"market_cap":null,"profit_margin":-0.1949643015606339,"operating_margin":0.06535758882541698,"roa":-0.01310201117417387,"gross_margin":null,"total_equity":78309478833.0,"total_assets":91893624879.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.028235448538871,"dividend_yield":null,"eps":134.87,"revenue":8035273828.0,"operating_income":51596597.0,"net_income":2241852795.0,"market_cap":null,"profit_margin":0.2790014183695844,"operating_margin":0.0064212618144019774,"roa":0.0236880187271556,"gross_margin":null,"total_equity":79398518919.0,"total_assets":94640789541.0}],"current_price":2035.0,"change_pct":0.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3570.0},{"date":"2016-10-25","close":3564.0},{"date":"2016-10-26","close":3527.0},{"date":"2016-10-27","close":3602.0},{"date":"2016-10-28","close":3570.0},{"date":"2016-10-31","close":3473.0},{"date":"2016-11-01","close":3505.0},{"date":"2016-11-02","close":3327.0},{"date":"2016-11-03","close":3327.0},{"date":"2016-11-04","close":3365.0},{"date":"2016-11-07","close":3408.0},{"date":"2016-11-08","close":3408.0},{"date":"2016-11-09","close":3225.0},{"date":"2016-11-10","close":3381.0},{"date":"2016-11-11","close":3413.0},{"date":"2016-11-14","close":3430.0},{"date":"2016-11-15","close":3424.0},{"date":"2016-11-16","close":3424.0},{"date":"2016-11-17","close":3467.0},{"date":"2016-11-18","close":3683.0},{"date":"2016-11-21","close":3802.0},{"date":"2016-11-22","close":3656.0},{"date":"2016-11-23","close":4017.0},{"date":"2016-11-24","close":3899.0},{"date":"2016-11-25","close":3888.0},{"date":"2016-11-28","close":3845.0},{"date":"2016-11-29","close":3915.0},{"date":"2016-11-30","close":3861.0},{"date":"2016-12-01","close":3909.0},{"date":"2016-12-02","close":3775.0},{"date":"2016-12-05","close":4141.0},{"date":"2016-12-06","close":4152.0},{"date":"2016-12-07","close":4287.0},{"date":"2016-12-08","close":4152.0},{"date":"2016-12-09","close":3985.0},{"date":"2016-12-12","close":4071.0},{"date":"2016-12-13","close":3996.0},{"date":"2016-12-14","close":4028.0},{"date":"2016-12-15","close":3931.0},{"date":"2016-12-16","close":3909.0},{"date":"2016-12-19","close":3845.0},{"date":"2016-12-20","close":3812.0},{"date":"2016-12-21","close":3883.0},{"date":"2016-12-22","close":3909.0},{"date":"2016-12-23","close":3861.0},{"date":"2016-12-26","close":3796.0},{"date":"2016-12-27","close":3823.0},{"date":"2016-12-28","close":3758.0},{"date":"2016-12-29","close":3732.0},{"date":"2017-01-02","close":3807.0},{"date":"2017-01-03","close":3856.0},{"date":"2017-01-04","close":3861.0},{"date":"2017-01-05","close":3866.0},{"date":"2017-01-06","close":3829.0},{"date":"2017-01-09","close":4028.0},{"date":"2017-01-10","close":4023.0},{"date":"2017-01-11","close":4077.0},{"date":"2017-01-12","close":4179.0},{"date":"2017-01-13","close":4087.0},{"date":"2017-01-16","close":3920.0},{"date":"2017-01-17","close":4012.0},{"date":"2017-01-18","close":4152.0},{"date":"2017-01-19","close":4023.0},{"date":"2017-01-20","close":3969.0},{"date":"2017-01-23","close":4125.0},{"date":"2017-01-24","close":4044.0},{"date":"2017-01-25","close":4190.0},{"date":"2017-01-26","close":4184.0},{"date":"2017-01-31","close":4077.0},{"date":"2017-02-01","close":4098.0},{"date":"2017-02-02","close":3802.0},{"date":"2017-02-03","close":3742.0},{"date":"2017-02-06","close":3705.0},{"date":"2017-02-07","close":3548.0},{"date":"2017-02-08","close":3510.0},{"date":"2017-02-09","close":3554.0},{"date":"2017-02-10","close":3591.0},{"date":"2017-02-13","close":3521.0},{"date":"2017-02-14","close":3527.0},{"date":"2017-02-15","close":3618.0},{"date":"2017-02-16","close":3705.0},{"date":"2017-02-17","close":3645.0},{"date":"2017-02-20","close":3672.0},{"date":"2017-02-21","close":3678.0},{"date":"2017-02-22","close":3661.0},{"date":"2017-02-23","close":3629.0},{"date":"2017-02-24","close":3489.0},{"date":"2017-02-27","close":3489.0},{"date":"2017-02-28","close":3527.0},{"date":"2017-03-02","close":3575.0},{"date":"2017-03-03","close":3413.0},{"date":"2017-03-06","close":3457.0},{"date":"2017-03-07","close":3521.0},{"date":"2017-03-08","close":3516.0},{"date":"2017-03-09","close":3473.0},{"date":"2017-03-10","close":3570.0},{"date":"2017-03-13","close":3629.0},{"date":"2017-03-14","close":3791.0},{"date":"2017-03-15","close":3780.0},{"date":"2017-03-16","close":3780.0},{"date":"2017-03-17","close":3672.0},{"date":"2017-03-20","close":3651.0},{"date":"2017-03-21","close":3661.0},{"date":"2017-03-22","close":3737.0},{"date":"2017-03-23","close":3656.0},{"date":"2017-03-24","close":3651.0},{"date":"2017-03-27","close":3559.0},{"date":"2017-03-28","close":3624.0},{"date":"2017-03-29","close":3661.0},{"date":"2017-03-30","close":3613.0},{"date":"2017-03-31","close":3661.0},{"date":"2017-04-03","close":3683.0},{"date":"2017-04-04","close":3678.0},{"date":"2017-04-05","close":3818.0},{"date":"2017-04-06","close":3785.0},{"date":"2017-04-07","close":3699.0},{"date":"2017-04-10","close":3570.0},{"date":"2017-04-11","close":3543.0},{"date":"2017-04-12","close":3548.0},{"date":"2017-04-13","close":3564.0},{"date":"2017-04-14","close":3602.0},{"date":"2017-04-17","close":3613.0},{"date":"2017-04-18","close":3597.0},{"date":"2017-04-19","close":3575.0},{"date":"2017-04-20","close":3581.0},{"date":"2017-04-21","close":3548.0},{"date":"2017-04-24","close":3521.0},{"date":"2017-04-25","close":3554.0},{"date":"2017-04-26","close":3570.0},{"date":"2017-04-27","close":3521.0},{"date":"2017-04-28","close":3505.0},{"date":"2017-05-02","close":3462.0},{"date":"2017-05-04","close":3537.0},{"date":"2017-05-08","close":3543.0},{"date":"2017-05-10","close":3613.0},{"date":"2017-05-11","close":3586.0},{"date":"2017-05-12","close":3575.0},{"date":"2017-05-15","close":3613.0},{"date":"2017-05-16","close":3527.0},{"date":"2017-05-17","close":3532.0},{"date":"2017-05-18","close":3516.0},{"date":"2017-05-19","close":3516.0},{"date":"2017-05-22","close":3467.0},{"date":"2017-05-23","close":3483.0},{"date":"2017-05-24","close":3462.0},{"date":"2017-05-25","close":3440.0},{"date":"2017-05-26","close":3451.0},{"date":"2017-05-29","close":3500.0},{"date":"2017-05-30","close":3521.0},{"date":"2017-05-31","close":3483.0},{"date":"2017-06-01","close":3489.0},{"date":"2017-06-02","close":3489.0},{"date":"2017-06-05","close":3527.0},{"date":"2017-06-07","close":3521.0},{"date":"2017-06-08","close":3543.0},{"date":"2017-06-09","close":3597.0},{"date":"2017-06-12","close":3564.0},{"date":"2017-06-13","close":3548.0},{"date":"2017-06-14","close":3527.0},{"date":"2017-06-15","close":3537.0},{"date":"2017-06-16","close":3532.0},{"date":"2017-06-19","close":3521.0},{"date":"2017-06-20","close":3483.0},{"date":"2017-06-21","close":3462.0},{"date":"2017-06-22","close":3430.0},{"date":"2017-06-23","close":3435.0},{"date":"2017-06-26","close":3408.0},{"date":"2017-06-27","close":3451.0},{"date":"2017-06-28","close":3430.0},{"date":"2017-06-29","close":3424.0},{"date":"2017-06-30","close":3451.0},{"date":"2017-07-03","close":3451.0},{"date":"2017-07-04","close":3435.0},{"date":"2017-07-05","close":3435.0},{"date":"2017-07-06","close":3408.0},{"date":"2017-07-07","close":3430.0},{"date":"2017-07-10","close":3365.0},{"date":"2017-07-11","close":3327.0},{"date":"2017-07-12","close":3327.0},{"date":"2017-07-13","close":3332.0},{"date":"2017-07-14","close":3343.0},{"date":"2017-07-17","close":3322.0},{"date":"2017-07-18","close":3279.0},{"date":"2017-07-19","close":3300.0},{"date":"2017-07-20","close":3354.0},{"date":"2017-07-21","close":3327.0},{"date":"2017-07-24","close":3235.0},{"date":"2017-07-25","close":3225.0},{"date":"2017-07-26","close":3219.0},{"date":"2017-07-27","close":3182.0},{"date":"2017-07-28","close":3160.0},{"date":"2017-07-31","close":3106.0},{"date":"2017-08-01","close":3149.0},{"date":"2017-08-02","close":3284.0},{"date":"2017-08-03","close":3235.0},{"date":"2017-08-04","close":3219.0},{"date":"2017-08-07","close":3235.0},{"date":"2017-08-08","close":3198.0},{"date":"2017-08-09","close":3122.0},{"date":"2017-08-10","close":3047.0},{"date":"2017-08-11","close":2993.0},{"date":"2017-08-14","close":2998.0},{"date":"2017-08-16","close":2993.0},{"date":"2017-08-17","close":3041.0},{"date":"2017-08-18","close":3084.0},{"date":"2017-08-21","close":3063.0},{"date":"2017-08-22","close":3057.0},{"date":"2017-08-23","close":3074.0},{"date":"2017-08-24","close":3063.0},{"date":"2017-08-25","close":3079.0},{"date":"2017-08-28","close":3052.0},{"date":"2017-08-29","close":3041.0},{"date":"2017-08-30","close":3068.0},{"date":"2017-08-31","close":3052.0},{"date":"2017-09-01","close":3063.0},{"date":"2017-09-04","close":3020.0},{"date":"2017-09-05","close":2993.0},{"date":"2017-09-06","close":2971.0},{"date":"2017-09-07","close":2977.0},{"date":"2017-09-08","close":2977.0},{"date":"2017-09-11","close":2971.0},{"date":"2017-09-12","close":2977.0},{"date":"2017-09-13","close":3014.0},{"date":"2017-09-14","close":2998.0},{"date":"2017-09-15","close":3068.0},{"date":"2017-09-18","close":3084.0},{"date":"2017-09-19","close":3084.0},{"date":"2017-09-20","close":3063.0},{"date":"2017-09-21","close":2955.0},{"date":"2017-09-22","close":2836.0},{"date":"2017-09-25","close":2712.0},{"date":"2017-09-26","close":2712.0},{"date":"2017-09-27","close":2729.0},{"date":"2017-09-28","close":2788.0},{"date":"2017-09-29","close":2874.0},{"date":"2017-10-10","close":2831.0},{"date":"2017-10-11","close":2831.0},{"date":"2017-10-12","close":2826.0},{"date":"2017-10-13","close":2809.0},{"date":"2017-10-16","close":2739.0},{"date":"2017-10-17","close":2756.0},{"date":"2017-10-18","close":2756.0},{"date":"2017-10-19","close":2756.0},{"date":"2017-10-20","close":2766.0},{"date":"2017-10-23","close":2777.0},{"date":"2017-10-24","close":2761.0},{"date":"2017-10-25","close":2788.0},{"date":"2017-10-26","close":2766.0},{"date":"2017-10-27","close":2793.0},{"date":"2017-10-30","close":2788.0},{"date":"2017-10-31","close":2836.0},{"date":"2017-11-01","close":2836.0},{"date":"2017-11-02","close":2826.0},{"date":"2017-11-03","close":2874.0},{"date":"2017-11-06","close":2901.0},{"date":"2017-11-07","close":2885.0},{"date":"2017-11-08","close":2874.0},{"date":"2017-11-09","close":2896.0},{"date":"2017-11-10","close":2912.0},{"date":"2017-11-13","close":2955.0},{"date":"2017-11-14","close":2933.0},{"date":"2017-11-15","close":2912.0},{"date":"2017-11-16","close":2880.0},{"date":"2017-11-17","close":2815.0},{"date":"2017-11-20","close":2788.0},{"date":"2017-11-21","close":2858.0},{"date":"2017-11-22","close":2831.0},{"date":"2017-11-23","close":2820.0},{"date":"2017-11-24","close":2858.0},{"date":"2017-11-27","close":2955.0},{"date":"2017-11-28","close":2906.0},{"date":"2017-11-29","close":2890.0},{"date":"2017-11-30","close":2890.0},{"date":"2017-12-01","close":2939.0},{"date":"2017-12-04","close":2939.0},{"date":"2017-12-05","close":2993.0},{"date":"2017-12-06","close":2977.0},{"date":"2017-12-07","close":2950.0},{"date":"2017-12-08","close":2890.0},{"date":"2017-12-11","close":2880.0},{"date":"2017-12-12","close":2928.0},{"date":"2017-12-13","close":2917.0},{"date":"2017-12-14","close":2901.0},{"date":"2017-12-15","close":2933.0},{"date":"2017-12-18","close":3009.0},{"date":"2017-12-19","close":2971.0},{"date":"2017-12-20","close":2933.0},{"date":"2017-12-21","close":2885.0},{"date":"2017-12-22","close":2880.0},{"date":"2017-12-26","close":2836.0},{"date":"2017-12-27","close":2809.0},{"date":"2017-12-28","close":2815.0},{"date":"2018-01-02","close":1937.4578},{"date":"2018-01-03","close":1944.7964},{"date":"2018-01-04","close":2025.5239},{"date":"2018-01-05","close":2029.1932},{"date":"2018-01-08","close":2047.5405},{"date":"2018-01-09","close":2043.871},{"date":"2018-01-10","close":2029.1932},{"date":"2018-01-11","close":2010.8462},{"date":"2018-01-12","close":2047.5405},{"date":"2018-01-15","close":2014.5153},{"date":"2018-01-16","close":2021.854},{"date":"2018-01-17","close":2087.9038},{"date":"2018-01-18","close":2124.5984},{"date":"2018-01-19","close":2131.9375},{"date":"2018-01-22","close":2087.9038},{"date":"2018-01-23","close":2106.2512},{"date":"2018-01-24","close":2084.2349},{"date":"2018-01-25","close":2161.2925},{"date":"2018-01-26","close":2161.2925},{"date":"2018-01-29","close":2201.656},{"date":"2018-01-30","close":2205.3257},{"date":"2018-01-31","close":2227.3425},{"date":"2018-02-01","close":2282.3835},{"date":"2018-02-02","close":2260.3669},{"date":"2018-02-05","close":2201.656},{"date":"2018-02-06","close":2197.9866},{"date":"2018-02-07","close":2095.2427},{"date":"2018-02-08","close":2146.6145},{"date":"2018-02-09","close":2076.8958},{"date":"2018-02-12","close":2065.8875},{"date":"2018-02-13","close":2040.2013},{"date":"2018-02-14","close":2106.2512},{"date":"2018-02-19","close":2109.9207},{"date":"2018-02-20","close":2194.3174},{"date":"2018-02-21","close":2197.9866},{"date":"2018-02-22","close":2194.3174},{"date":"2018-02-23","close":2197.9866},{"date":"2018-02-26","close":2164.9619},{"date":"2018-02-27","close":2153.9539},{"date":"2018-02-28","close":2161.2925},{"date":"2018-03-02","close":2142.9456},{"date":"2018-03-05","close":2128.2678},{"date":"2018-03-06","close":2208.9951},{"date":"2018-03-07","close":2205.3257},{"date":"2018-03-08","close":2190.6479},{"date":"2018-03-09","close":2234.6812},{"date":"2018-03-12","close":2234.6812},{"date":"2018-03-13","close":2245.6895},{"date":"2018-03-14","close":2267.7061},{"date":"2018-03-15","close":2256.6978},{"date":"2018-03-16","close":2271.3755},{"date":"2018-03-19","close":2234.6812},{"date":"2018-03-20","close":2256.6978},{"date":"2018-03-21","close":2245.6895},{"date":"2018-03-22","close":2212.6646},{"date":"2018-03-23","close":2142.9456},{"date":"2018-03-26","close":2164.9619},{"date":"2018-03-27","close":2161.2925},{"date":"2018-03-28","close":2153.9539},{"date":"2018-03-29","close":2139.2759},{"date":"2018-03-30","close":2175.9705},{"date":"2018-04-02","close":2146.6145},{"date":"2018-04-03","close":2076.8958},{"date":"2018-04-04","close":2058.5483},{"date":"2018-04-05","close":2076.8958},{"date":"2018-04-06","close":2087.9038},{"date":"2018-04-09","close":2069.5569},{"date":"2018-04-10","close":2073.2263},{"date":"2018-04-11","close":2098.9124},{"date":"2018-04-12","close":2098.9124},{"date":"2018-04-13","close":2076.8958},{"date":"2018-04-16","close":2040.2013},{"date":"2018-04-17","close":2062.218},{"date":"2018-04-18","close":2091.5737},{"date":"2018-04-19","close":2076.8958},{"date":"2018-04-20","close":2091.5737},{"date":"2018-04-23","close":2058.5483},{"date":"2018-04-24","close":2040.2013},{"date":"2018-04-25","close":2058.5483},{"date":"2018-04-26","close":2058.5483},{"date":"2018-04-27","close":2054.8794},{"date":"2018-04-30","close":2025.5239},{"date":"2018-05-02","close":2029.1932},{"date":"2018-05-03","close":2036.5322},{"date":"2018-05-04","close":2014.5153},{"date":"2018-05-08","close":2010.8462},{"date":"2018-05-09","close":1981.4905},{"date":"2018-05-10","close":1999.8379},{"date":"2018-05-11","close":2025.5239},{"date":"2018-05-14","close":1966.813},{"date":"2018-05-15","close":1985.16},{"date":"2018-05-16","close":1981.4905},{"date":"2018-05-17","close":2018.1849},{"date":"2018-05-18","close":2018.1849},{"date":"2018-05-21","close":1988.8296},{"date":"2018-05-23","close":2018.1849},{"date":"2018-05-24","close":2040.2013},{"date":"2018-05-25","close":1999.8379},{"date":"2018-05-28","close":2010.8462},{"date":"2018-05-29","close":1992.4989},{"date":"2018-05-30","close":1996.1685},{"date":"2018-05-31","close":2003.507},{"date":"2018-06-01","close":2029.1932},{"date":"2018-06-04","close":2003.507},{"date":"2018-06-05","close":2018.1849},{"date":"2018-06-07","close":2029.1932},{"date":"2018-06-08","close":2003.507},{"date":"2018-06-11","close":2007.1768},{"date":"2018-06-12","close":1992.4989},{"date":"2018-06-14","close":1952.1353},{"date":"2018-06-15","close":1966.813},{"date":"2018-06-18","close":1944.7964},{"date":"2018-06-19","close":1904.4329},{"date":"2018-06-20","close":1889.7551},{"date":"2018-06-21","close":1871.4076},{"date":"2018-06-22","close":1867.7384},{"date":"2018-06-25","close":1900.7632},{"date":"2018-06-26","close":1897.094},{"date":"2018-06-27","close":1919.1104},{"date":"2018-06-28","close":1875.0775},{"date":"2018-06-29","close":1867.7384},{"date":"2018-07-02","close":1825.5399},{"date":"2018-07-03","close":1842.0524},{"date":"2018-07-04","close":1845.7218},{"date":"2018-07-05","close":1845.7218},{"date":"2018-07-06","close":1853.061},{"date":"2018-07-09","close":1842.0524},{"date":"2018-07-10","close":1849.3912},{"date":"2018-07-11","close":1834.7136},{"date":"2018-07-12","close":1831.0442},{"date":"2018-07-13","close":1838.3832},{"date":"2018-07-16","close":1831.0442},{"date":"2018-07-17","close":1829.2096},{"date":"2018-07-18","close":1823.7053},{"date":"2018-07-19","close":1821.8705},{"date":"2018-07-20","close":1853.061},{"date":"2018-07-23","close":1853.061},{"date":"2018-07-24","close":1842.0524},{"date":"2018-07-25","close":1845.7218},{"date":"2018-07-26","close":1860.3994},{"date":"2018-07-27","close":1911.7717},{"date":"2018-07-30","close":1897.094},{"date":"2018-07-31","close":1882.4161},{"date":"2018-08-01","close":1889.7551},{"date":"2018-08-02","close":1882.4161},{"date":"2018-08-03","close":1867.7384},{"date":"2018-08-06","close":1864.0688},{"date":"2018-08-07","close":1867.7384},{"date":"2018-08-08","close":1860.3994},{"date":"2018-08-09","close":1856.7303},{"date":"2018-08-10","close":1871.4076},{"date":"2018-08-13","close":1845.7218},{"date":"2018-08-14","close":1831.0442},{"date":"2018-08-16","close":1834.7136},{"date":"2018-08-17","close":1853.061},{"date":"2018-08-20","close":1853.061},{"date":"2018-08-21","close":1875.0775},{"date":"2018-08-22","close":1889.7551},{"date":"2018-08-23","close":1893.4244},{"date":"2018-08-24","close":1897.094},{"date":"2018-08-27","close":1882.4161},{"date":"2018-08-28","close":1889.7551},{"date":"2018-08-29","close":1911.7717},{"date":"2018-08-30","close":1926.4491},{"date":"2018-08-31","close":1937.4578},{"date":"2018-09-03","close":1944.7964},{"date":"2018-09-04","close":1930.1188},{"date":"2018-09-05","close":1922.7797},{"date":"2018-09-06","close":1908.1021},{"date":"2018-09-07","close":1926.4491},{"date":"2018-09-10","close":1966.813},{"date":"2018-09-11","close":1937.4578},{"date":"2018-09-12","close":1952.1353},{"date":"2018-09-13","close":1966.813},{"date":"2018-09-14","close":1974.1517},{"date":"2018-09-17","close":1970.4823},{"date":"2018-09-18","close":1963.1432},{"date":"2018-09-19","close":1959.4741},{"date":"2018-09-20","close":1955.8047},{"date":"2018-09-21","close":1959.4741},{"date":"2018-09-27","close":1944.7964},{"date":"2018-09-28","close":1952.1353},{"date":"2018-10-01","close":1937.4578},{"date":"2018-10-02","close":1937.4578},{"date":"2018-10-04","close":1911.7717},{"date":"2018-10-05","close":1871.4076},{"date":"2018-10-08","close":1911.7717},{"date":"2018-10-10","close":1842.0524},{"date":"2018-10-11","close":1764.9944},{"date":"2018-10-12","close":1772.3333},{"date":"2018-10-15","close":1761.3252},{"date":"2018-10-16","close":1761.3252},{"date":"2018-10-17","close":1774.168},{"date":"2018-10-18","close":1783.3416},{"date":"2018-10-19","close":1764.9944},{"date":"2018-10-22","close":1787.011},{"date":"2018-10-23","close":1753.9862},{"date":"2018-10-24","close":1755.821},{"date":"2018-10-25","close":1719.1267},{"date":"2018-10-26","close":1645.738},{"date":"2018-10-29","close":1537.49},{"date":"2018-10-30","close":1522.8123},{"date":"2018-10-31","close":1489.7874},{"date":"2018-11-01","close":1508.1345},{"date":"2018-11-02","close":1566.8453},{"date":"2018-11-05","close":1563.176},{"date":"2018-11-06","close":1550.333},{"date":"2018-11-07","close":1579.6885},{"date":"2018-11-08","close":1605.3744},{"date":"2018-11-09","close":1583.358},{"date":"2018-11-12","close":1599.87},{"date":"2018-11-13","close":1576.0189},{"date":"2018-11-14","close":1610.8785},{"date":"2018-11-15","close":1610.8785},{"date":"2018-11-16","close":1612.7131},{"date":"2018-11-19","close":1620.0521},{"date":"2018-11-20","close":1609.0439},{"date":"2018-11-21","close":1616.3826},{"date":"2018-11-22","close":1614.548},{"date":"2018-11-23","close":1603.5397},{"date":"2018-11-26","close":1609.0439},{"date":"2018-11-27","close":1614.548},{"date":"2018-11-28","close":1618.2173},{"date":"2018-11-29","close":1609.0439},{"date":"2018-11-30","close":1599.87},{"date":"2018-12-03","close":1618.2173},{"date":"2018-12-04","close":1614.548},{"date":"2018-12-05","close":1616.3826},{"date":"2018-12-06","close":1610.8785},{"date":"2018-12-07","close":1632.8951},{"date":"2018-12-10","close":1643.9032},{"date":"2018-12-11","close":1629.2257},{"date":"2018-12-12","close":1632.8951},{"date":"2018-12-13","close":1682.4323},{"date":"2018-12-14","close":1695.2754},{"date":"2018-12-17","close":1651.2422},{"date":"2018-12-18","close":1660.4156},{"date":"2018-12-19","close":1649.4076},{"date":"2018-12-20","close":1627.391},{"date":"2018-12-21","close":1627.391},{"date":"2018-12-24","close":1621.8868},{"date":"2018-12-26","close":1620.0521},{"date":"2018-12-27","close":1665.6339},{"date":"2018-12-28","close":1669.4323},{"date":"2019-01-02","close":1663.7346},{"date":"2019-01-03","close":1663.7346},{"date":"2019-01-04","close":1650.4399},{"date":"2019-01-07","close":1663.7346},{"date":"2019-01-08","close":1663.7346},{"date":"2019-01-09","close":1665.6339},{"date":"2019-01-10","close":1665.6339},{"date":"2019-01-11","close":1671.3315},{"date":"2019-01-14","close":1671.3315},{"date":"2019-01-15","close":1694.1224},{"date":"2019-01-16","close":1692.2233},{"date":"2019-01-17","close":1694.1224},{"date":"2019-01-18","close":1686.5254},{"date":"2019-01-21","close":1686.5254},{"date":"2019-01-22","close":1697.9208},{"date":"2019-01-23","close":1699.8199},{"date":"2019-01-24","close":1707.417},{"date":"2019-01-25","close":1709.3164},{"date":"2019-01-28","close":1703.6185},{"date":"2019-01-29","close":1697.9208},{"date":"2019-01-30","close":1692.2233},{"date":"2019-01-31","close":1671.3315},{"date":"2019-02-01","close":1682.7269},{"date":"2019-02-07","close":1694.1224},{"date":"2019-02-08","close":1680.8278},{"date":"2019-02-11","close":2184.1267},{"date":"2019-02-12","close":2184.1267},{"date":"2019-02-13","close":2092.9629},{"date":"2019-02-14","close":2070.1721},{"date":"2019-02-15","close":2028.3887},{"date":"2019-02-18","close":2062.575},{"date":"2019-02-19","close":2020.7915},{"date":"2019-02-20","close":2035.9855},{"date":"2019-02-21","close":1998.0011},{"date":"2019-02-22","close":1994.2024},{"date":"2019-02-25","close":1986.6055},{"date":"2019-02-26","close":1963.8147},{"date":"2019-02-27","close":1998.0011},{"date":"2019-02-28","close":1960.0162},{"date":"2019-03-04","close":2035.9855},{"date":"2019-03-05","close":2013.1947},{"date":"2019-03-06","close":2013.1947},{"date":"2019-03-07","close":2028.3887},{"date":"2019-03-08","close":2070.1721},{"date":"2019-03-11","close":2013.1947},{"date":"2019-03-12","close":2047.3812},{"date":"2019-03-13","close":2043.5826},{"date":"2019-03-14","close":2058.7766},{"date":"2019-03-15","close":2032.187},{"date":"2019-03-18","close":2016.9933},{"date":"2019-03-19","close":2024.5903},{"date":"2019-03-20","close":2016.9933},{"date":"2019-03-21","close":2043.5826},{"date":"2019-03-22","close":2016.9933},{"date":"2019-03-25","close":1960.0162},{"date":"2019-03-26","close":1990.4039},{"date":"2019-03-27","close":2032.187},{"date":"2019-03-28","close":2047.3812},{"date":"2019-03-29","close":2096.7615},{"date":"2019-04-01","close":2081.5676},{"date":"2019-04-02","close":2089.1643},{"date":"2019-04-03","close":2142.343},{"date":"2019-04-04","close":2100.5598},{"date":"2019-04-05","close":2077.7693},{"date":"2019-04-08","close":2073.9702},{"date":"2019-04-09","close":2096.7615},{"date":"2019-04-10","close":2111.9551},{"date":"2019-04-11","close":2100.5598},{"date":"2019-04-12","close":2115.7537},{"date":"2019-04-15","close":2127.1492},{"date":"2019-04-16","close":2104.3584},{"date":"2019-04-17","close":2222.1113},{"date":"2019-04-18","close":2119.5522},{"date":"2019-04-19","close":2146.1418},{"date":"2019-04-22","close":2108.157},{"date":"2019-04-23","close":2085.366},{"date":"2019-04-24","close":2054.9783},{"date":"2019-04-25","close":2058.7766},{"date":"2019-04-26","close":2032.187},{"date":"2019-04-29","close":2032.187},{"date":"2019-04-30","close":2020.7915},{"date":"2019-05-02","close":2001.7993},{"date":"2019-05-03","close":2005.598},{"date":"2019-05-07","close":1998.0011},{"date":"2019-05-08","close":1971.4117},{"date":"2019-05-09","close":1903.0388},{"date":"2019-05-10","close":1910.6356},{"date":"2019-05-13","close":1941.0236},{"date":"2019-05-14","close":1899.2406},{"date":"2019-05-15","close":1948.6206},{"date":"2019-05-16","close":1944.8221},{"date":"2019-05-17","close":1986.6055},{"date":"2019-05-20","close":2001.7993},{"date":"2019-05-21","close":1994.2024},{"date":"2019-05-22","close":1982.8068},{"date":"2019-05-23","close":1948.6206},{"date":"2019-05-24","close":1967.6129},{"date":"2019-05-27","close":2123.3506},{"date":"2019-05-28","close":2149.9404},{"date":"2019-05-29","close":2085.366},{"date":"2019-05-30","close":2013.1947},{"date":"2019-05-31","close":2028.3887},{"date":"2019-06-03","close":1960.0162},{"date":"2019-06-04","close":1994.2024},{"date":"2019-06-05","close":2043.5826},{"date":"2019-06-07","close":2028.3887},{"date":"2019-06-10","close":2073.9702},{"date":"2019-06-11","close":2096.7615},{"date":"2019-06-12","close":2085.366},{"date":"2019-06-13","close":2070.1721},{"date":"2019-06-14","close":2020.7915},{"date":"2019-06-17","close":2035.9855},{"date":"2019-06-18","close":2070.1721},{"date":"2019-06-19","close":2689.3245},{"date":"2019-06-20","close":2560.176},{"date":"2019-06-21","close":2427.229},{"date":"2019-06-24","close":2442.4231},{"date":"2019-06-25","close":2419.6318},{"date":"2019-06-26","close":2222.1113},{"date":"2019-06-27","close":2267.6929},{"date":"2019-06-28","close":2214.5142},{"date":"2019-07-01","close":2222.1113},{"date":"2019-07-02","close":2279.0886},{"date":"2019-07-03","close":2347.4612},{"date":"2019-07-04","close":2195.5217},{"date":"2019-07-05","close":2241.1038},{"date":"2019-07-08","close":2172.7307},{"date":"2019-07-09","close":2309.4766},{"date":"2019-07-10","close":2377.8489},{"date":"2019-07-11","close":2339.864},{"date":"2019-07-12","close":2343.6628},{"date":"2019-07-15","close":2214.5142},{"date":"2019-07-16","close":2214.5142},{"date":"2019-07-17","close":2134.7458},{"date":"2019-07-18","close":2165.134},{"date":"2019-07-19","close":2229.7083},{"date":"2019-07-22","close":2237.3049},{"date":"2019-07-23","close":2218.3125},{"date":"2019-07-24","close":2051.1797},{"date":"2019-07-25","close":1941.0236},{"date":"2019-07-26","close":1857.4572},{"date":"2019-07-29","close":1779.5883},{"date":"2019-07-30","close":1815.674},{"date":"2019-07-31","close":1785.2856},{"date":"2019-08-01","close":1741.6035},{"date":"2019-08-02","close":1779.5883},{"date":"2019-08-05","close":1633.3467},{"date":"2019-08-06","close":1631.4475},{"date":"2019-08-07","close":1650.4399},{"date":"2019-08-08","close":1697.9208},{"date":"2019-08-09","close":1724.5103},{"date":"2019-08-12","close":1730.2081},{"date":"2019-08-13","close":1747.3011},{"date":"2019-08-14","close":1779.5883},{"date":"2019-08-16","close":1720.7117},{"date":"2019-08-19","close":1796.6815},{"date":"2019-08-20","close":1847.9609},{"date":"2019-08-21","close":1844.1624},{"date":"2019-08-22","close":1844.1624},{"date":"2019-08-23","close":1802.3792},{"date":"2019-08-26","close":1773.8906},{"date":"2019-08-27","close":1771.9912},{"date":"2019-08-28","close":1855.5579},{"date":"2019-08-29","close":1779.5883},{"date":"2019-08-30","close":1815.674},{"date":"2019-09-02","close":1851.7592},{"date":"2019-09-03","close":1857.4572},{"date":"2019-09-04","close":1861.2557},{"date":"2019-09-05","close":1906.8374},{"date":"2019-09-06","close":1878.3489},{"date":"2019-09-09","close":1849.8601},{"date":"2019-09-10","close":1874.5503},{"date":"2019-09-11","close":1887.8448},{"date":"2019-09-16","close":1899.2406},{"date":"2019-09-17","close":1918.2329},{"date":"2019-09-18","close":1948.6206},{"date":"2019-09-19","close":1929.6281},{"date":"2019-09-20","close":1914.4342},{"date":"2019-09-23","close":1918.2329},{"date":"2019-09-24","close":1929.6281},{"date":"2019-09-25","close":1882.1475},{"date":"2019-09-26","close":1872.6512},{"date":"2019-09-27","close":1853.6587},{"date":"2019-09-30","close":1842.2631},{"date":"2019-10-01","close":1842.2631},{"date":"2019-10-02","close":1789.0842},{"date":"2019-10-04","close":1775.7899},{"date":"2019-10-07","close":1752.9989},{"date":"2019-10-08","close":1760.5957},{"date":"2019-10-10","close":1760.5957},{"date":"2019-10-11","close":1758.6967},{"date":"2019-10-14","close":1789.0842},{"date":"2019-10-15","close":1789.0842},{"date":"2019-10-16","close":1804.2783},{"date":"2019-10-17","close":1794.7822},{"date":"2019-10-18","close":1796.6815},{"date":"2019-10-21","close":1768.1926},{"date":"2019-10-22","close":1752.9989},{"date":"2019-10-23","close":1745.4019},{"date":"2019-10-24","close":1739.704},{"date":"2019-10-25","close":1724.5103},{"date":"2019-10-28","close":1730.2081},{"date":"2019-10-29","close":1720.7117},{"date":"2019-10-30","close":1735.9058},{"date":"2019-10-31","close":1732.1072},{"date":"2019-11-01","close":1724.5103},{"date":"2019-11-04","close":1735.9058},{"date":"2019-11-05","close":1745.4019},{"date":"2019-11-06","close":1741.6035},{"date":"2019-11-07","close":1741.6035},{"date":"2019-11-08","close":1739.704},{"date":"2019-11-11","close":1741.6035},{"date":"2019-11-12","close":1737.8051},{"date":"2019-11-13","close":1745.4019},{"date":"2019-11-14","close":1760.5957},{"date":"2019-11-15","close":1762.4951},{"date":"2019-11-18","close":1770.0922},{"date":"2019-11-19","close":1760.5957},{"date":"2019-11-20","close":1724.5103},{"date":"2019-11-21","close":1716.9133},{"date":"2019-11-22","close":1737.8051},{"date":"2019-11-25","close":1739.704},{"date":"2019-11-26","close":1745.4019},{"date":"2019-11-27","close":1730.2081},{"date":"2019-11-28","close":1724.5103},{"date":"2019-11-29","close":1724.5103},{"date":"2019-12-02","close":1728.309},{"date":"2019-12-03","close":1711.2158},{"date":"2019-12-04","close":1715.0143},{"date":"2019-12-05","close":1686.5254},{"date":"2019-12-06","close":1705.5177},{"date":"2019-12-09","close":1716.9133},{"date":"2019-12-10","close":1718.8123},{"date":"2019-12-11","close":1709.3164},{"date":"2019-12-12","close":1707.417},{"date":"2019-12-13","close":1716.9133},{"date":"2019-12-16","close":1730.2081},{"date":"2019-12-17","close":1728.309},{"date":"2019-12-18","close":1713.1149},{"date":"2019-12-19","close":1711.2158},{"date":"2019-12-20","close":1728.309},{"date":"2019-12-23","close":1722.6108},{"date":"2019-12-24","close":1716.9133},{"date":"2019-12-26","close":1722.6108},{"date":"2019-12-27","close":1813.0632},{"date":"2019-12-30","close":1831.1537},{"date":"2020-01-02","close":1827.1334},{"date":"2020-01-03","close":1841.2037},{"date":"2020-01-06","close":1817.0834},{"date":"2020-01-07","close":1833.1637},{"date":"2020-01-08","close":1792.9626},{"date":"2020-01-09","close":1815.0734},{"date":"2020-01-10","close":1815.0734},{"date":"2020-01-13","close":1857.2843},{"date":"2020-01-14","close":1857.2843},{"date":"2020-01-15","close":1853.2642},{"date":"2020-01-16","close":1855.2743},{"date":"2020-01-17","close":1855.2743},{"date":"2020-01-20","close":1845.2239},{"date":"2020-01-21","close":1833.1637},{"date":"2020-01-22","close":1827.1334},{"date":"2020-01-23","close":1827.1334},{"date":"2020-01-28","close":1796.9827},{"date":"2020-01-29","close":1809.0431},{"date":"2020-01-30","close":1784.9224},{"date":"2020-01-31","close":1768.8422},{"date":"2020-02-03","close":1750.7516},{"date":"2020-02-04","close":1758.792},{"date":"2020-02-05","close":1744.7217},{"date":"2020-02-06","close":1758.792},{"date":"2020-02-07","close":1750.7516},{"date":"2020-02-10","close":1746.7316},{"date":"2020-02-11","close":1752.7617},{"date":"2020-02-12","close":1792.9626},{"date":"2020-02-13","close":1780.9023},{"date":"2020-02-14","close":1835.1737},{"date":"2020-02-17","close":1851.2542},{"date":"2020-02-18","close":1833.1637},{"date":"2020-02-19","close":1825.1235},{"date":"2020-02-20","close":1782.9125},{"date":"2020-02-21","close":1776.8823},{"date":"2020-02-24","close":1730.6512},{"date":"2020-02-25","close":1750.7516},{"date":"2020-02-26","close":1764.822},{"date":"2020-02-27","close":1688.4402},{"date":"2020-02-28","close":1628.1387},{"date":"2020-03-02","close":1652.2593},{"date":"2020-03-03","close":1684.42},{"date":"2020-03-04","close":1708.5406},{"date":"2020-03-05","close":1720.6011},{"date":"2020-03-06","close":1706.5306},{"date":"2020-03-09","close":1706.5306},{"date":"2020-03-10","close":1608.0383},{"date":"2020-03-11","close":1616.0785},{"date":"2020-03-12","close":1616.0785},{"date":"2020-03-13","close":1348.7422},{"date":"2020-03-16","close":1332.6617},{"date":"2020-03-17","close":1320.6014},{"date":"2020-03-18","close":1312.5613},{"date":"2020-03-19","close":1143.7173},{"date":"2020-03-20","close":1276.3804},{"date":"2020-03-23","close":1202.0087},{"date":"2020-03-24","close":1246.2297},{"date":"2020-03-25","close":1302.5111},{"date":"2020-03-26","close":1336.6818},{"date":"2020-03-27","close":1358.7924},{"date":"2020-03-30","close":1384.9229},{"date":"2020-03-31","close":1437.1842},{"date":"2020-04-01","close":1527.6365},{"date":"2020-04-02","close":1525.6263},{"date":"2020-04-03","close":1553.767},{"date":"2020-04-06","close":1567.8374},{"date":"2020-04-07","close":1579.8976},{"date":"2020-04-08","close":1616.0785},{"date":"2020-04-09","close":1593.968},{"date":"2020-04-10","close":1622.1086},{"date":"2020-04-13","close":1610.0485},{"date":"2020-04-14","close":1636.179},{"date":"2020-04-16","close":1784.9224},{"date":"2020-04-17","close":1748.7417},{"date":"2020-04-20","close":1742.7113},{"date":"2020-04-21","close":1650.2493},{"date":"2020-04-22","close":1748.7417},{"date":"2020-04-23","close":1807.033},{"date":"2020-04-24","close":1774.8724},{"date":"2020-04-27","close":1794.9728},{"date":"2020-04-28","close":1790.9528},{"date":"2020-04-29","close":1794.9728},{"date":"2020-05-04","close":1766.832},{"date":"2020-05-06","close":1762.8121},{"date":"2020-05-07","close":1821.1033},{"date":"2020-05-08","close":1853.2642},{"date":"2020-05-11","close":1861.3043},{"date":"2020-05-12","close":1833.1637},{"date":"2020-05-13","close":1857.2843},{"date":"2020-05-14","close":1796.9827},{"date":"2020-05-15","close":1780.9023},{"date":"2020-05-18","close":1794.9728},{"date":"2020-05-19","close":1813.0632},{"date":"2020-05-20","close":1939.6962},{"date":"2020-05-21","close":1901.5054},{"date":"2020-05-22","close":1953.7664},{"date":"2020-05-25","close":2062.3091},{"date":"2020-05-26","close":2058.2891},{"date":"2020-05-27","close":2008.0378},{"date":"2020-05-28","close":1959.7965},{"date":"2020-05-29","close":1941.7061},{"date":"2020-06-01","close":1965.8268},{"date":"2020-06-02","close":1997.9875},{"date":"2020-06-03","close":2002.0078},{"date":"2020-06-04","close":2030.1484},{"date":"2020-06-05","close":2014.068},{"date":"2020-06-08","close":1995.9775},{"date":"2020-06-09","close":1983.9172},{"date":"2020-06-10","close":1947.7366},{"date":"2020-06-11","close":1949.7462},{"date":"2020-06-12","close":1903.5154},{"date":"2020-06-15","close":1813.0632},{"date":"2020-06-16","close":1847.2339},{"date":"2020-06-17","close":1813.0632},{"date":"2020-06-18","close":1819.093},{"date":"2020-06-19","close":1841.2037},{"date":"2020-06-22","close":1849.2439},{"date":"2020-06-23","close":1861.3043},{"date":"2020-06-24","close":1911.5553},{"date":"2020-06-25","close":1841.2037},{"date":"2020-06-26","close":1865.3243},{"date":"2020-06-29","close":1829.1438},{"date":"2020-06-30","close":1851.2542},{"date":"2020-07-01","close":1839.194},{"date":"2020-07-02","close":1853.2642},{"date":"2020-07-03","close":1851.2542},{"date":"2020-07-06","close":1877.3849},{"date":"2020-07-07","close":1823.1133},{"date":"2020-07-08","close":1877.3849},{"date":"2020-07-09","close":1889.4447},{"date":"2020-07-10","close":1883.4149},{"date":"2020-07-13","close":1941.7061},{"date":"2020-07-14","close":1937.686},{"date":"2020-07-15","close":1927.6359},{"date":"2020-07-16","close":1929.646},{"date":"2020-07-17","close":1929.646},{"date":"2020-07-20","close":2018.0881},{"date":"2020-07-21","close":2014.068},{"date":"2020-07-22","close":2004.0179},{"date":"2020-07-23","close":2008.0378},{"date":"2020-07-24","close":1979.8971},{"date":"2020-07-27","close":1975.8771},{"date":"2020-07-28","close":1947.7366},{"date":"2020-07-29","close":1969.847},{"date":"2020-07-30","close":1957.7866},{"date":"2020-07-31","close":1913.5656},{"date":"2020-08-03","close":1935.676},{"date":"2020-08-04","close":1959.7965},{"date":"2020-08-05","close":1959.7965},{"date":"2020-08-06","close":1943.7164},{"date":"2020-08-07","close":1941.7061},{"date":"2020-08-10","close":1939.6962},{"date":"2020-08-11","close":1941.7061},{"date":"2020-08-12","close":1945.7262},{"date":"2020-08-13","close":1969.847},{"date":"2020-08-14","close":1971.8569},{"date":"2020-08-18","close":1849.2439},{"date":"2020-08-19","close":1847.2339},{"date":"2020-08-20","close":1790.9528},{"date":"2020-08-21","close":1871.3545},{"date":"2020-08-24","close":1875.3746},{"date":"2020-08-25","close":1901.5054},{"date":"2020-08-26","close":1905.5253},{"date":"2020-08-27","close":1893.465},{"date":"2020-08-28","close":1969.847},{"date":"2020-08-31","close":1971.8569},{"date":"2020-09-01","close":1949.7462},{"date":"2020-09-02","close":1953.7664},{"date":"2020-09-03","close":1971.8569},{"date":"2020-09-04","close":1953.7664},{"date":"2020-09-07","close":1941.7061},{"date":"2020-09-08","close":1941.7061},{"date":"2020-09-09","close":1941.7061},{"date":"2020-09-10","close":1951.7563},{"date":"2020-09-11","close":1921.606},{"date":"2020-09-14","close":1957.7866},{"date":"2020-09-15","close":1981.9073},{"date":"2020-09-16","close":2046.2285},{"date":"2020-09-17","close":2030.1484},{"date":"2020-09-18","close":2042.2084},{"date":"2020-09-21","close":2034.1686},{"date":"2020-09-22","close":1929.646},{"date":"2020-09-23","close":2008.0378},{"date":"2020-09-24","close":1975.8771},{"date":"2020-09-25","close":2026.1282},{"date":"2020-09-28","close":2118.5906},{"date":"2020-09-29","close":2130.6506},{"date":"2020-10-05","close":2182.9119},{"date":"2020-10-06","close":2110.5503},{"date":"2020-10-07","close":2186.9324},{"date":"2020-10-08","close":2215.0728},{"date":"2020-10-12","close":2186.9324},{"date":"2020-10-13","close":2207.0325},{"date":"2020-10-14","close":2150.7512},{"date":"2020-10-15","close":2098.4897},{"date":"2020-10-16","close":2134.6709},{"date":"2020-10-19","close":2086.4299},{"date":"2020-10-20","close":2090.4497},{"date":"2020-10-21","close":2090.4497},{"date":"2020-10-22","close":2058.2891},{"date":"2020-10-23","close":2046.2285},{"date":"2020-10-26","close":1987.9374},{"date":"2020-10-27","close":2010.0481},{"date":"2020-10-28","close":2046.2285},{"date":"2020-10-29","close":2026.1282},{"date":"2020-10-30","close":1973.8669},{"date":"2020-11-02","close":1993.9673},{"date":"2020-11-03","close":2054.2688},{"date":"2020-11-04","close":2114.5706},{"date":"2020-11-05","close":2130.6506},{"date":"2020-11-06","close":2118.5906},{"date":"2020-11-09","close":2150.7512},{"date":"2020-11-10","close":2154.771},{"date":"2020-11-11","close":2142.7112},{"date":"2020-11-12","close":2150.7512},{"date":"2020-11-13","close":2146.731},{"date":"2020-11-16","close":2138.6907},{"date":"2020-11-17","close":2162.8115},{"date":"2020-11-18","close":2174.8718},{"date":"2020-11-19","close":2351.7559},{"date":"2020-11-20","close":2343.7158},{"date":"2020-11-23","close":2291.4546},{"date":"2020-11-24","close":2327.6355},{"date":"2020-11-25","close":2307.5349},{"date":"2020-11-26","close":2399.9971},{"date":"2020-11-27","close":2355.7761},{"date":"2020-11-30","close":2331.6555},{"date":"2020-12-01","close":2287.4346},{"date":"2020-12-02","close":2303.5149},{"date":"2020-12-03","close":2271.3542},{"date":"2020-12-04","close":2311.5554},{"date":"2020-12-07","close":2291.4546},{"date":"2020-12-08","close":2287.4346},{"date":"2020-12-09","close":2307.5349},{"date":"2020-12-10","close":2319.5952},{"date":"2020-12-11","close":2327.6355},{"date":"2020-12-14","close":2267.3337},{"date":"2020-12-15","close":2263.3137},{"date":"2020-12-16","close":2267.3337},{"date":"2020-12-17","close":2263.3137},{"date":"2020-12-18","close":2347.7356},{"date":"2020-12-21","close":2404.0173},{"date":"2020-12-22","close":2315.5752},{"date":"2020-12-23","close":2488.4395},{"date":"2020-12-24","close":2512.5601},{"date":"2020-12-28","close":2460.2983},{"date":"2020-12-29","close":2522.6375},{"date":"2020-12-30","close":2543.417},{"date":"2021-01-04","close":2747.0564},{"date":"2021-01-05","close":2805.239},{"date":"2021-01-06","close":2904.9807},{"date":"2021-01-07","close":2846.7983},{"date":"2021-01-08","close":2863.4219},{"date":"2021-01-11","close":2826.0183},{"date":"2021-01-12","close":2950.696},{"date":"2021-01-13","close":2942.3843},{"date":"2021-01-14","close":3241.6094},{"date":"2021-01-15","close":3245.7656},{"date":"2021-01-18","close":3146.0237},{"date":"2021-01-19","close":3104.4646},{"date":"2021-01-20","close":3058.7495},{"date":"2021-01-21","close":3158.4915},{"date":"2021-01-22","close":3125.2441},{"date":"2021-01-25","close":3112.7764},{"date":"2021-01-26","close":3100.3086},{"date":"2021-01-27","close":3179.271},{"date":"2021-01-28","close":3108.6206},{"date":"2021-01-29","close":2892.5132},{"date":"2021-02-01","close":2871.7336},{"date":"2021-02-02","close":2880.0452},{"date":"2021-02-03","close":2826.0183},{"date":"2021-02-04","close":2788.6157},{"date":"2021-02-05","close":2734.5889},{"date":"2021-02-08","close":2705.4976},{"date":"2021-02-09","close":2751.2122},{"date":"2021-02-10","close":2755.3682},{"date":"2021-02-15","close":2784.4592},{"date":"2021-02-16","close":2792.7712},{"date":"2021-02-17","close":2780.3037},{"date":"2021-02-18","close":2759.5242},{"date":"2021-02-19","close":2759.5242},{"date":"2021-02-22","close":2734.5889},{"date":"2021-02-23","close":2680.5615},{"date":"2021-02-24","close":2506.0134},{"date":"2021-02-25","close":2514.3254},{"date":"2021-02-26","close":2443.675},{"date":"2021-03-02","close":2427.0513},{"date":"2021-03-03","close":2497.7019},{"date":"2021-03-04","close":2481.0784},{"date":"2021-03-05","close":2402.116},{"date":"2021-03-08","close":2414.5837},{"date":"2021-03-09","close":2368.8687},{"date":"2021-03-10","close":2348.0891},{"date":"2021-03-11","close":2418.7393},{"date":"2021-03-12","close":2489.3901},{"date":"2021-03-15","close":2493.5457},{"date":"2021-03-16","close":2497.7019},{"date":"2021-03-17","close":2518.4812},{"date":"2021-03-18","close":2535.1047},{"date":"2021-03-19","close":2510.1697},{"date":"2021-03-22","close":2493.5457},{"date":"2021-03-23","close":2510.1697},{"date":"2021-03-24","close":2472.7664},{"date":"2021-03-25","close":2506.0134},{"date":"2021-03-26","close":2539.261},{"date":"2021-03-29","close":2742.9004},{"date":"2021-03-30","close":2763.6799},{"date":"2021-03-31","close":2693.0295},{"date":"2021-04-01","close":2809.395},{"date":"2021-04-02","close":2855.1101},{"date":"2021-04-05","close":2875.8896},{"date":"2021-04-06","close":2921.6047},{"date":"2021-04-07","close":2896.6689},{"date":"2021-04-08","close":2821.8628},{"date":"2021-04-09","close":2842.6426},{"date":"2021-04-12","close":2813.551},{"date":"2021-04-13","close":3033.814},{"date":"2021-04-14","close":2938.228},{"date":"2021-04-15","close":2909.137},{"date":"2021-04-16","close":2904.9807},{"date":"2021-04-19","close":2859.2659},{"date":"2021-04-20","close":2850.9541},{"date":"2021-04-21","close":2904.9807},{"date":"2021-04-22","close":2863.4219},{"date":"2021-04-23","close":2805.239},{"date":"2021-04-26","close":2776.1477},{"date":"2021-04-27","close":2792.7712},{"date":"2021-04-28","close":2722.1211},{"date":"2021-04-29","close":2693.0295},{"date":"2021-04-30","close":2751.2122},{"date":"2021-05-03","close":2805.239},{"date":"2021-05-04","close":2842.6426},{"date":"2021-05-06","close":2892.5132},{"date":"2021-05-07","close":2863.4219},{"date":"2021-05-10","close":2880.0452},{"date":"2021-05-11","close":2826.0183},{"date":"2021-05-12","close":2788.6157},{"date":"2021-05-13","close":2805.239},{"date":"2021-05-14","close":2954.8521},{"date":"2021-05-17","close":2963.1636},{"date":"2021-05-18","close":2963.1636},{"date":"2021-05-20","close":3033.814},{"date":"2021-05-21","close":3008.8789},{"date":"2021-05-24","close":2983.9434},{"date":"2021-05-25","close":3008.8789},{"date":"2021-05-26","close":2992.2549},{"date":"2021-05-27","close":2992.2549},{"date":"2021-05-28","close":3067.0613},{"date":"2021-05-31","close":3125.2441},{"date":"2021-06-01","close":3129.3999},{"date":"2021-06-02","close":3170.9592},{"date":"2021-06-03","close":3270.7007},{"date":"2021-06-04","close":3524.2117},{"date":"2021-06-07","close":3441.0935},{"date":"2021-06-08","close":3295.6367},{"date":"2021-06-09","close":3295.6367},{"date":"2021-06-10","close":3312.26},{"date":"2021-06-11","close":3316.416},{"date":"2021-06-14","close":3341.3513},{"date":"2021-06-15","close":3274.8569},{"date":"2021-06-16","close":3387.0667},{"date":"2021-06-17","close":3445.2493},{"date":"2021-06-18","close":3453.561},{"date":"2021-06-21","close":3906.5549},{"date":"2021-06-22","close":3765.2544},{"date":"2021-06-23","close":4043.7},{"date":"2021-06-24","close":4052.0122},{"date":"2021-06-25","close":4405.2642},{"date":"2021-06-28","close":5714.3755},{"date":"2021-06-29","close":5735.1553},{"date":"2021-06-30","close":5652.0366},{"date":"2021-07-01","close":5859.833},{"date":"2021-07-02","close":5922.1714},{"date":"2021-07-05","close":5755.9351},{"date":"2021-07-06","close":5527.3599},{"date":"2021-07-07","close":5506.5806},{"date":"2021-07-08","close":5257.2256},{"date":"2021-07-09","close":5776.7148},{"date":"2021-07-12","close":6129.9668},{"date":"2021-07-13","close":5257.2256},{"date":"2021-07-14","close":5215.6665},{"date":"2021-07-15","close":5527.3599},{"date":"2021-07-16","close":5340.3438},{"date":"2021-07-19","close":4758.5166},{"date":"2021-07-20","close":4758.5166},{"date":"2021-07-21","close":5153.3281},{"date":"2021-07-22","close":5090.9897},{"date":"2021-07-23","close":5028.6509},{"date":"2021-07-26","close":5111.769},{"date":"2021-07-27","close":5090.9897},{"date":"2021-07-28","close":4696.1782},{"date":"2021-07-29","close":4696.1782},{"date":"2021-07-30","close":4779.2964},{"date":"2021-08-02","close":4467.603},{"date":"2021-08-03","close":4467.603},{"date":"2021-08-04","close":4571.5005},{"date":"2021-08-05","close":4529.9414},{"date":"2021-08-06","close":4592.2803},{"date":"2021-08-09","close":4446.8232},{"date":"2021-08-10","close":4384.4849},{"date":"2021-08-11","close":4342.9263},{"date":"2021-08-12","close":4363.7056},{"date":"2021-08-13","close":4147.5977},{"date":"2021-08-17","close":4259.8071},{"date":"2021-08-18","close":4550.7207},{"date":"2021-08-19","close":4014.6084},{"date":"2021-08-20","close":3752.7864},{"date":"2021-08-23","close":3881.6196},{"date":"2021-08-24","close":4106.0386},{"date":"2021-08-25","close":4068.6357},{"date":"2021-08-26","close":4151.7539},{"date":"2021-08-27","close":4301.3667},{"date":"2021-08-30","close":4446.8232},{"date":"2021-08-31","close":4613.0596},{"date":"2021-09-01","close":4716.9575},{"date":"2021-09-02","close":4758.5166},{"date":"2021-09-03","close":4550.7207},{"date":"2021-09-06","close":4509.1621},{"date":"2021-09-07","close":4446.8232},{"date":"2021-09-08","close":4696.1782},{"date":"2021-09-09","close":4883.1938},{"date":"2021-09-10","close":5465.0215},{"date":"2021-09-13","close":5298.7847},{"date":"2021-09-14","close":4924.7529},{"date":"2021-09-15","close":4613.0596},{"date":"2021-09-16","close":4405.2642},{"date":"2021-09-17","close":4301.3667},{"date":"2021-09-23","close":4151.7539},{"date":"2021-09-24","close":4176.689},{"date":"2021-09-27","close":4592.2803},{"date":"2021-09-28","close":4342.9263},{"date":"2021-09-29","close":4384.4849},{"date":"2021-09-30","close":4405.2642},{"date":"2021-10-01","close":4280.5869},{"date":"2021-10-05","close":4384.4849},{"date":"2021-10-06","close":3997.9849},{"date":"2021-10-07","close":4363.7056},{"date":"2021-10-08","close":4800.0757},{"date":"2021-10-12","close":4509.1621},{"date":"2021-10-13","close":4675.3989},{"date":"2021-10-14","close":4633.8394},{"date":"2021-10-15","close":4779.2964},{"date":"2021-10-18","close":4633.8394},{"date":"2021-10-19","close":4550.7207},{"date":"2021-10-20","close":4467.603},{"date":"2021-10-21","close":4384.4849},{"date":"2021-10-22","close":4301.3667},{"date":"2021-10-25","close":4529.9414},{"date":"2021-10-26","close":4613.0596},{"date":"2021-10-27","close":4696.1782},{"date":"2021-10-28","close":4529.9414},{"date":"2021-10-29","close":4571.5005},{"date":"2021-11-01","close":4924.7529},{"date":"2021-11-02","close":4903.9731},{"date":"2021-11-03","close":5070.2095},{"date":"2021-11-04","close":4924.7529},{"date":"2021-11-05","close":5007.8716},{"date":"2021-11-08","close":5174.1079},{"date":"2021-11-09","close":4820.855},{"date":"2021-11-10","close":4550.7207},{"date":"2021-11-11","close":4446.8232},{"date":"2021-11-12","close":4654.6191},{"date":"2021-11-15","close":4529.9414},{"date":"2021-11-16","close":4218.248},{"date":"2021-11-17","close":3864.9956},{"date":"2021-11-18","close":4052.0122},{"date":"2021-11-19","close":3981.3613},{"date":"2021-11-22","close":4155.9102},{"date":"2021-11-23","close":4035.3889},{"date":"2021-11-24","close":4014.6084},{"date":"2021-11-25","close":4002.1414},{"date":"2021-11-26","close":3860.8406},{"date":"2021-11-29","close":3490.9644},{"date":"2021-11-30","close":3320.572},{"date":"2021-12-01","close":3486.8081},{"date":"2021-12-02","close":3594.8618},{"date":"2021-12-03","close":3611.4856},{"date":"2021-12-06","close":3565.7705},{"date":"2021-12-07","close":3565.7705},{"date":"2021-12-08","close":3628.1089},{"date":"2021-12-09","close":3661.3564},{"date":"2021-12-10","close":3590.7061},{"date":"2021-12-13","close":3420.3135},{"date":"2021-12-14","close":3382.9104},{"date":"2021-12-15","close":3482.6528},{"date":"2021-12-16","close":3478.4963},{"date":"2021-12-17","close":3478.4963},{"date":"2021-12-20","close":3362.1311},{"date":"2021-12-21","close":3370.4431},{"date":"2021-12-22","close":3395.3782},{"date":"2021-12-23","close":3507.5876},{"date":"2021-12-24","close":3623.9536},{"date":"2021-12-27","close":3599.0181},{"date":"2021-12-28","close":3569.9268},{"date":"2021-12-29","close":3701.8308},{"date":"2021-12-30","close":3799.6948},{"date":"2022-01-03","close":4875.0},{"date":"2022-01-04","close":3901.8149},{"date":"2022-01-05","close":3880.5398},{"date":"2022-01-06","close":3855.01},{"date":"2022-01-07","close":3850.7551},{"date":"2022-01-10","close":3723.106},{"date":"2022-01-11","close":3578.4363},{"date":"2022-01-12","close":3446.532},{"date":"2022-01-13","close":3442.2771},{"date":"2022-01-14","close":3433.7673},{"date":"2022-01-17","close":3280.5881},{"date":"2022-01-18","close":3421.0022},{"date":"2022-01-19","close":3348.6675},{"date":"2022-01-20","close":3318.8828},{"date":"2022-01-21","close":3361.4326},{"date":"2022-01-24","close":3169.9585},{"date":"2022-01-25","close":3042.3091},{"date":"2022-01-26","close":3042.3091},{"date":"2022-01-27","close":2867.8547},{"date":"2022-01-28","close":3012.5244},{"date":"2022-02-03","close":3101.8792},{"date":"2022-02-04","close":3021.0342},{"date":"2022-02-07","close":3021.0342},{"date":"2022-02-08","close":3021.0342},{"date":"2022-02-09","close":3021.0342},{"date":"2022-02-10","close":3038.0542},{"date":"2022-02-11","close":3063.584},{"date":"2022-02-14","close":2872.1101},{"date":"2022-02-15","close":2757.2256},{"date":"2022-02-16","close":2893.3848},{"date":"2022-02-17","close":2910.405},{"date":"2022-02-18","close":2944.4448},{"date":"2022-02-21","close":2944.4448},{"date":"2022-02-22","close":2944.4448},{"date":"2022-02-23","close":2944.4448},{"date":"2022-02-24","close":2791.2654},{"date":"2022-02-25","close":2842.3252},{"date":"2022-02-28","close":2842.3252},{"date":"2022-03-02","close":2889.1301},{"date":"2022-03-03","close":2906.1499},{"date":"2022-03-04","close":2906.1499},{"date":"2022-03-07","close":2752.9709},{"date":"2022-03-08","close":2697.6562},{"date":"2022-03-10","close":2697.6562},{"date":"2022-03-11","close":2697.6562},{"date":"2022-03-14","close":2693.4011},{"date":"2022-03-15","close":2693.4011},{"date":"2022-03-16","close":2693.4011},{"date":"2022-03-17","close":2693.4011},{"date":"2022-03-18","close":3731.6155},{"date":"2022-03-21","close":3731.6155},{"date":"2022-03-22","close":3757.1455},{"date":"2022-03-23","close":3740.1257},{"date":"2022-03-24","close":3791.1855},{"date":"2022-03-25","close":3859.2649},{"date":"2022-03-28","close":3744.3806},{"date":"2022-03-29","close":3795.4404},{"date":"2022-03-30","close":4182.6436},{"date":"2022-03-31","close":4161.3682},{"date":"2022-04-01","close":3846.4998},{"date":"2022-04-04","close":3931.5996},{"date":"2022-04-05","close":3957.1294},{"date":"2022-04-06","close":3952.8745},{"date":"2022-04-07","close":3842.2449},{"date":"2022-04-08","close":3684.811},{"date":"2022-04-11","close":3620.9863},{"date":"2022-04-12","close":3565.6716},{"date":"2022-04-13","close":3667.791},{"date":"2022-04-14","close":3718.8511},{"date":"2022-04-15","close":3837.9902},{"date":"2022-04-18","close":3837.9902},{"date":"2022-04-19","close":3837.9902},{"date":"2022-04-20","close":3944.3643},{"date":"2022-04-21","close":3672.0461},{"date":"2022-04-22","close":3625.2412},{"date":"2022-04-25","close":3242.2932},{"date":"2022-04-26","close":3246.5481},{"date":"2022-04-27","close":3229.5283},{"date":"2022-04-28","close":3169.9585},{"date":"2022-04-29","close":3229.5283},{"date":"2022-05-02","close":3323.1377},{"date":"2022-05-03","close":3323.1377},{"date":"2022-05-04","close":3259.3132},{"date":"2022-05-06","close":3289.0979},{"date":"2022-05-09","close":3795.0},{"date":"2022-05-10","close":3208.2532},{"date":"2022-05-11","close":3114.6438},{"date":"2022-05-12","close":3021.0342},{"date":"2022-05-13","close":3046.5642},{"date":"2022-05-16","close":3042.3091},{"date":"2022-05-17","close":3089.114},{"date":"2022-05-18","close":3008.2693},{"date":"2022-05-19","close":2940.1897},{"date":"2022-05-20","close":2974.2295},{"date":"2022-05-23","close":2923.1699},{"date":"2022-05-24","close":2842.3252},{"date":"2022-05-25","close":2880.6201},{"date":"2022-05-26","close":2889.1301},{"date":"2022-05-27","close":2863.6001},{"date":"2022-05-30","close":2927.425},{"date":"2022-05-31","close":2931.6799},{"date":"2022-06-02","close":2910.405},{"date":"2022-06-03","close":2893.3848},{"date":"2022-06-07","close":2833.8152},{"date":"2022-06-08","close":2846.5803},{"date":"2022-06-09","close":2808.2854},{"date":"2022-06-10","close":2748.7158},{"date":"2022-06-13","close":2616.8115},{"date":"2022-06-14","close":2544.4768},{"date":"2022-06-15","close":2446.6125},{"date":"2022-06-16","close":2480.6521},{"date":"2022-06-17","close":2480.6521},{"date":"2022-06-20","close":2306.198},{"date":"2022-06-21","close":2391.2979},{"date":"2022-06-22","close":2212.5886},{"date":"2022-06-23","close":2050.8994},{"date":"2022-06-24","close":2195.5686},{"date":"2022-06-27","close":2306.198},{"date":"2022-06-28","close":2314.7083},{"date":"2022-06-29","close":2301.9431},{"date":"2022-06-30","close":2161.5288},{"date":"2022-07-01","close":2161.5288},{"date":"2022-07-04","close":2140.2539},{"date":"2022-07-05","close":2259.3933},{"date":"2022-07-06","close":2267.9033},{"date":"2022-07-07","close":2272.158},{"date":"2022-07-08","close":2297.6882},{"date":"2022-07-11","close":2301.9431},{"date":"2022-07-12","close":2255.1382},{"date":"2022-07-13","close":2301.9431},{"date":"2022-07-14","close":2306.198},{"date":"2022-07-15","close":2297.6882},{"date":"2022-07-18","close":2331.7278},{"date":"2022-07-19","close":2365.7678},{"date":"2022-07-20","close":2387.0427},{"date":"2022-07-21","close":2404.0625},{"date":"2022-07-22","close":2365.7678},{"date":"2022-07-25","close":2370.0227},{"date":"2022-07-26","close":2374.2776},{"date":"2022-07-27","close":2412.5725},{"date":"2022-07-28","close":2446.6125},{"date":"2022-07-29","close":2476.397},{"date":"2022-08-01","close":2506.1821},{"date":"2022-08-02","close":2459.3772},{"date":"2022-08-03","close":2506.1821},{"date":"2022-08-04","close":2535.9668},{"date":"2022-08-05","close":2552.9866},{"date":"2022-08-08","close":2548.7319},{"date":"2022-08-09","close":2548.7319},{"date":"2022-08-10","close":2510.4368},{"date":"2022-08-11","close":2557.2417},{"date":"2022-08-12","close":2587.0264},{"date":"2022-08-16","close":2544.4768},{"date":"2022-08-17","close":2510.4368},{"date":"2022-08-18","close":2480.6521},{"date":"2022-08-19","close":2463.6323},{"date":"2022-08-22","close":2327.4727},{"date":"2022-08-23","close":2280.668},{"date":"2022-08-24","close":2331.7278},{"date":"2022-08-25","close":2378.5325},{"date":"2022-08-26","close":2370.0227},{"date":"2022-08-29","close":2229.6082},{"date":"2022-08-30","close":2301.9431},{"date":"2022-08-31","close":2327.4727},{"date":"2022-09-01","close":2267.9033},{"date":"2022-09-02","close":2221.0984},{"date":"2022-09-05","close":2187.0586},{"date":"2022-09-06","close":2204.0784},{"date":"2022-09-07","close":2208.3337},{"date":"2022-09-08","close":2187.0586},{"date":"2022-09-13","close":2212.5886},{"date":"2022-09-14","close":2216.8435},{"date":"2022-09-15","close":2331.7278},{"date":"2022-09-16","close":2267.9033},{"date":"2022-09-19","close":2208.3337},{"date":"2022-09-20","close":2178.5486},{"date":"2022-09-21","close":2174.2937},{"date":"2022-09-22","close":2127.4888},{"date":"2022-09-23","close":2067.9192},{"date":"2022-09-26","close":1999.8395},{"date":"2022-09-27","close":1944.5248},{"date":"2022-09-28","close":1833.8955},{"date":"2022-09-29","close":1850.9154},{"date":"2022-09-30","close":1884.9553},{"date":"2022-10-04","close":1923.2499},{"date":"2022-10-05","close":2029.6246},{"date":"2022-10-06","close":2025.3694},{"date":"2022-10-07","close":1982.8197},{"date":"2022-10-11","close":1846.6604},{"date":"2022-10-12","close":1850.9154},{"date":"2022-10-13","close":1799.8556},{"date":"2022-10-14","close":1850.9154},{"date":"2022-10-17","close":1927.505},{"date":"2022-10-18","close":1940.2699},{"date":"2022-10-19","close":2518.9468},{"date":"2022-10-20","close":2501.927},{"date":"2022-10-21","close":2306.198},{"date":"2022-10-24","close":2323.218},{"date":"2022-10-25","close":2250.8833},{"date":"2022-10-26","close":2208.3337},{"date":"2022-10-27","close":2374.2776},{"date":"2022-10-28","close":2195.5686},{"date":"2022-10-31","close":2238.1184},{"date":"2022-11-01","close":2255.1382},{"date":"2022-11-02","close":2259.3933},{"date":"2022-11-03","close":2238.1184},{"date":"2022-11-04","close":2195.5686},{"date":"2022-11-07","close":2225.3533},{"date":"2022-11-08","close":2289.1782},{"date":"2022-11-09","close":2272.158},{"date":"2022-11-10","close":2195.5686},{"date":"2022-11-11","close":2238.1184},{"date":"2022-11-14","close":2284.9231},{"date":"2022-11-15","close":2353.0027},{"date":"2022-11-16","close":2323.218},{"date":"2022-11-17","close":2327.4727},{"date":"2022-11-18","close":2323.218},{"date":"2022-11-21","close":2204.0784},{"date":"2022-11-22","close":2208.3337},{"date":"2022-11-23","close":2246.6284},{"date":"2022-11-24","close":2263.6482},{"date":"2022-11-25","close":2280.668},{"date":"2022-11-28","close":2229.6082},{"date":"2022-11-29","close":2280.668},{"date":"2022-11-30","close":2301.9431},{"date":"2022-12-01","close":2310.4531},{"date":"2022-12-02","close":2353.0027},{"date":"2022-12-05","close":2310.4531},{"date":"2022-12-06","close":2250.8833},{"date":"2022-12-07","close":2212.5886},{"date":"2022-12-08","close":2187.0586},{"date":"2022-12-09","close":2221.0984},{"date":"2022-12-12","close":2259.3933},{"date":"2022-12-13","close":2301.9431},{"date":"2022-12-14","close":2327.4727},{"date":"2022-12-15","close":2306.198},{"date":"2022-12-16","close":2276.4131},{"date":"2022-12-19","close":2272.158},{"date":"2022-12-20","close":2191.3137},{"date":"2022-12-21","close":2148.7639},{"date":"2022-12-22","close":2208.3337},{"date":"2022-12-23","close":2118.979},{"date":"2022-12-26","close":2101.959},{"date":"2022-12-27","close":2182.8037},{"date":"2022-12-28","close":2275.783},{"date":"2022-12-29","close":2107.5347},{"date":"2023-01-02","close":2045.5482},{"date":"2023-01-03","close":2072.1138},{"date":"2023-01-04","close":2111.9622},{"date":"2023-01-05","close":2187.2312},{"date":"2023-01-06","close":2213.7966},{"date":"2023-01-09","close":2244.79},{"date":"2023-01-10","close":2280.2107},{"date":"2023-01-11","close":2328.9141},{"date":"2023-01-12","close":2328.9141},{"date":"2023-01-13","close":2320.0588},{"date":"2023-01-16","close":2328.9141},{"date":"2023-01-17","close":2266.928},{"date":"2023-01-18","close":2275.783},{"date":"2023-01-19","close":2302.3486},{"date":"2023-01-20","close":2364.3347},{"date":"2023-01-25","close":2404.1833},{"date":"2023-01-26","close":2404.1833},{"date":"2023-01-27","close":2519.3005},{"date":"2023-01-30","close":2537.011},{"date":"2023-01-31","close":2563.5767},{"date":"2023-02-01","close":2506.0178},{"date":"2023-02-02","close":2572.4321},{"date":"2023-02-03","close":2559.1492},{"date":"2023-02-06","close":2537.011},{"date":"2023-02-07","close":2705.2595},{"date":"2023-02-08","close":2798.239},{"date":"2023-02-09","close":2745.1082},{"date":"2023-02-10","close":2607.8528},{"date":"2023-02-13","close":2621.1353},{"date":"2023-02-14","close":2568.0042},{"date":"2023-02-15","close":2466.1697},{"date":"2023-02-16","close":2554.7214},{"date":"2023-02-17","close":2554.7214},{"date":"2023-02-20","close":2559.1492},{"date":"2023-02-21","close":2568.0042},{"date":"2023-02-22","close":2497.1628},{"date":"2023-02-23","close":2523.7283},{"date":"2023-02-24","close":2519.3005},{"date":"2023-02-27","close":2506.0178},{"date":"2023-02-28","close":2585.7146},{"date":"2023-03-02","close":2514.873},{"date":"2023-03-03","close":2497.1628},{"date":"2023-03-06","close":2537.011},{"date":"2023-03-07","close":2510.4456},{"date":"2023-03-08","close":2435.1765},{"date":"2023-03-09","close":2404.1833},{"date":"2023-03-10","close":2293.4934},{"date":"2023-03-13","close":2324.4868},{"date":"2023-03-14","close":2169.521},{"date":"2023-03-15","close":2222.6519},{"date":"2023-03-16","close":2169.521},{"date":"2023-03-17","close":2262.5005},{"date":"2023-03-20","close":2337.7693},{"date":"2023-03-21","close":2284.6382},{"date":"2023-03-22","close":2275.783},{"date":"2023-03-23","close":2196.0864},{"date":"2023-03-24","close":2231.5073},{"date":"2023-03-27","close":2204.9417},{"date":"2023-03-28","close":2244.79},{"date":"2023-03-29","close":2258.0725},{"date":"2023-03-30","close":2249.2175},{"date":"2023-03-31","close":2227.0793},{"date":"2023-04-03","close":2297.9211},{"date":"2023-04-04","close":2258.0725},{"date":"2023-04-05","close":2271.3555},{"date":"2023-04-06","close":2222.6519},{"date":"2023-04-07","close":2266.928},{"date":"2023-04-10","close":2173.9485},{"date":"2023-04-11","close":2173.9485},{"date":"2023-04-12","close":2196.0864},{"date":"2023-04-13","close":2222.6519},{"date":"2023-04-14","close":2222.6519},{"date":"2023-04-17","close":2222.6519},{"date":"2023-04-18","close":2196.0864},{"date":"2023-04-19","close":2249.2175},{"date":"2023-04-20","close":2235.9348},{"date":"2023-04-21","close":2147.3828},{"date":"2023-04-24","close":2125.2451},{"date":"2023-04-25","close":2089.8242},{"date":"2023-04-26","close":2085.3965},{"date":"2023-04-27","close":2036.6929},{"date":"2023-04-28","close":2076.5415},{"date":"2023-05-02","close":2067.6863},{"date":"2023-05-03","close":2156.238},{"date":"2023-05-04","close":2173.9485},{"date":"2023-05-08","close":2191.6587},{"date":"2023-05-09","close":2151.8103},{"date":"2023-05-10","close":2165.093},{"date":"2023-05-11","close":2178.376},{"date":"2023-05-12","close":2142.9553},{"date":"2023-05-15","close":2107.5347},{"date":"2023-05-16","close":2156.238},{"date":"2023-05-17","close":2218.2244},{"date":"2023-05-18","close":2240.3623},{"date":"2023-05-19","close":2244.79},{"date":"2023-05-22","close":2275.783},{"date":"2023-05-23","close":2262.5005},{"date":"2023-05-24","close":2249.2175},{"date":"2023-05-25","close":2311.2039},{"date":"2023-05-26","close":2289.0659},{"date":"2023-05-30","close":2293.4934},{"date":"2023-05-31","close":2284.6382},{"date":"2023-06-01","close":2275.783},{"date":"2023-06-02","close":2258.0725},{"date":"2023-06-05","close":2275.783},{"date":"2023-06-07","close":2293.4934},{"date":"2023-06-08","close":2284.6382},{"date":"2023-06-09","close":2275.783},{"date":"2023-06-12","close":2275.783},{"date":"2023-06-13","close":2302.3486},{"date":"2023-06-14","close":2258.0725},{"date":"2023-06-15","close":2262.5005},{"date":"2023-06-16","close":2386.4729},{"date":"2023-06-19","close":2364.3347},{"date":"2023-06-20","close":2355.4797},{"date":"2023-06-21","close":2342.197},{"date":"2023-06-22","close":2333.3418},{"date":"2023-06-23","close":2351.052},{"date":"2023-06-26","close":2395.3281},{"date":"2023-06-27","close":2395.3281},{"date":"2023-06-28","close":2448.4592},{"date":"2023-06-29","close":2399.7556},{"date":"2023-06-30","close":2408.6111},{"date":"2023-07-03","close":2413.0383},{"date":"2023-07-04","close":2413.0383},{"date":"2023-07-05","close":2359.9075},{"date":"2023-07-06","close":2240.3623},{"date":"2023-07-07","close":2235.9348},{"date":"2023-07-10","close":2253.6453},{"date":"2023-07-11","close":2222.6519},{"date":"2023-07-12","close":2231.5073},{"date":"2023-07-13","close":2258.0725},{"date":"2023-07-14","close":2275.783},{"date":"2023-07-17","close":2328.9141},{"date":"2023-07-18","close":2253.6453},{"date":"2023-07-19","close":2222.6519},{"date":"2023-07-20","close":2227.0793},{"date":"2023-07-21","close":2204.9417},{"date":"2023-07-24","close":2138.5278},{"date":"2023-07-25","close":2116.3896},{"date":"2023-07-26","close":1974.7068},{"date":"2023-07-27","close":2089.8242},{"date":"2023-07-28","close":2129.6724},{"date":"2023-07-31","close":2111.9622},{"date":"2023-08-01","close":2156.238},{"date":"2023-08-02","close":2103.1069},{"date":"2023-08-03","close":2058.8308},{"date":"2023-08-04","close":2107.5347},{"date":"2023-08-07","close":2098.6794},{"date":"2023-08-08","close":2045.5482},{"date":"2023-08-09","close":2094.2517},{"date":"2023-08-10","close":2116.3896},{"date":"2023-08-11","close":2098.6794},{"date":"2023-08-14","close":2125.2451},{"date":"2023-08-16","close":2098.6794},{"date":"2023-08-17","close":2178.376},{"date":"2023-08-18","close":2134.1001},{"date":"2023-08-21","close":2116.3896},{"date":"2023-08-22","close":2134.1001},{"date":"2023-08-23","close":2151.8103},{"date":"2023-08-24","close":2156.238},{"date":"2023-08-25","close":2134.1001},{"date":"2023-08-28","close":2156.238},{"date":"2023-08-29","close":2165.093},{"date":"2023-08-30","close":2151.8103},{"date":"2023-08-31","close":2151.8103},{"date":"2023-09-01","close":2111.9622},{"date":"2023-09-04","close":2094.2517},{"date":"2023-09-05","close":2125.2451},{"date":"2023-09-06","close":2138.5278},{"date":"2023-09-07","close":2107.5347},{"date":"2023-09-08","close":2072.1138},{"date":"2023-09-11","close":2120.8171},{"date":"2023-09-12","close":2116.3896},{"date":"2023-09-13","close":2067.6863},{"date":"2023-09-14","close":2116.3896},{"date":"2023-09-15","close":2120.8171},{"date":"2023-09-18","close":2147.3828},{"date":"2023-09-19","close":2111.9622},{"date":"2023-09-20","close":2103.1069},{"date":"2023-09-21","close":2080.969},{"date":"2023-09-22","close":2072.1138},{"date":"2023-09-25","close":2041.1206},{"date":"2023-09-26","close":2027.8378},{"date":"2023-09-27","close":2049.9758},{"date":"2023-10-04","close":2014.5551},{"date":"2023-10-05","close":1992.417},{"date":"2023-10-06","close":2027.8378},{"date":"2023-10-10","close":2005.7},{"date":"2023-10-11","close":2032.2655},{"date":"2023-10-12","close":2054.4033},{"date":"2023-10-13","close":2098.6794},{"date":"2023-10-16","close":2085.3965},{"date":"2023-10-17","close":2076.5415},{"date":"2023-10-18","close":2076.5415},{"date":"2023-10-19","close":2036.6929},{"date":"2023-10-20","close":1992.417},{"date":"2023-10-23","close":1965.8516},{"date":"2023-10-24","close":2036.6929},{"date":"2023-10-25","close":2049.9758},{"date":"2023-10-26","close":1987.9895},{"date":"2023-10-27","close":1983.5619},{"date":"2023-10-30","close":1996.8448},{"date":"2023-10-31","close":2010.1274},{"date":"2023-11-01","close":2023.4102},{"date":"2023-11-02","close":2023.4102},{"date":"2023-11-03","close":2067.6863},{"date":"2023-11-06","close":2054.4033},{"date":"2023-11-07","close":2072.1138},{"date":"2023-11-08","close":2036.6929},{"date":"2023-11-09","close":2045.5482},{"date":"2023-11-10","close":2010.1274},{"date":"2023-11-13","close":1992.417},{"date":"2023-11-14","close":2032.2655},{"date":"2023-11-15","close":2041.1206},{"date":"2023-11-16","close":2107.5347},{"date":"2023-11-17","close":2094.2517},{"date":"2023-11-20","close":2103.1069},{"date":"2023-11-21","close":2120.8171},{"date":"2023-11-22","close":2107.5347},{"date":"2023-11-23","close":2111.9622},{"date":"2023-11-24","close":2142.9553},{"date":"2023-11-27","close":2103.1069},{"date":"2023-11-28","close":2103.1069},{"date":"2023-11-29","close":2111.9622},{"date":"2023-11-30","close":2111.9622},{"date":"2023-12-01","close":2116.3896},{"date":"2023-12-04","close":2134.1001},{"date":"2023-12-05","close":2111.9622},{"date":"2023-12-06","close":2142.9553},{"date":"2023-12-07","close":2138.5278},{"date":"2023-12-08","close":2138.5278},{"date":"2023-12-11","close":2147.3828},{"date":"2023-12-12","close":2196.0864},{"date":"2023-12-13","close":2187.2312},{"date":"2023-12-14","close":2187.2312},{"date":"2023-12-15","close":2169.521},{"date":"2023-12-18","close":2165.093},{"date":"2023-12-19","close":2160.6658},{"date":"2023-12-20","close":2182.8035},{"date":"2023-12-21","close":2169.521},{"date":"2023-12-22","close":2191.6587},{"date":"2023-12-26","close":2187.2312},{"date":"2023-12-27","close":2214.9177},{"date":"2023-12-28","close":2210.3032},{"date":"2024-01-02","close":2205.689},{"date":"2024-01-03","close":2214.9177},{"date":"2024-01-04","close":2182.6169},{"date":"2024-01-05","close":2201.0745},{"date":"2024-01-08","close":2191.8457},{"date":"2024-01-09","close":2233.3755},{"date":"2024-01-10","close":2191.8457},{"date":"2024-01-11","close":2214.9177},{"date":"2024-01-12","close":2164.1592},{"date":"2024-01-15","close":2164.1592},{"date":"2024-01-16","close":2150.3159},{"date":"2024-01-17","close":2122.6294},{"date":"2024-01-18","close":2164.1592},{"date":"2024-01-19","close":2178.0024},{"date":"2024-01-22","close":2210.3032},{"date":"2024-01-23","close":2362.5789},{"date":"2024-01-24","close":2357.9646},{"date":"2024-01-25","close":2293.3625},{"date":"2024-01-26","close":2302.5916},{"date":"2024-01-29","close":2270.2908},{"date":"2024-01-30","close":2233.3755},{"date":"2024-01-31","close":2261.062},{"date":"2024-02-01","close":2288.7483},{"date":"2024-02-02","close":2274.905},{"date":"2024-02-05","close":2321.0491},{"date":"2024-02-06","close":2279.5195},{"date":"2024-02-07","close":2274.905},{"date":"2024-02-08","close":2242.6042},{"date":"2024-02-13","close":2293.3625},{"date":"2024-02-14","close":2321.0491},{"date":"2024-02-15","close":2330.2781},{"date":"2024-02-16","close":2390.2654},{"date":"2024-02-19","close":2404.1086},{"date":"2024-02-20","close":2357.9646},{"date":"2024-02-21","close":2353.3501},{"date":"2024-02-22","close":2344.1213},{"date":"2024-02-23","close":2325.6636},{"date":"2024-02-26","close":2279.5195},{"date":"2024-02-27","close":2284.1338},{"date":"2024-02-28","close":2293.3625},{"date":"2024-02-29","close":2288.7483},{"date":"2024-03-04","close":2297.9771},{"date":"2024-03-05","close":2279.5195},{"date":"2024-03-06","close":2307.2061},{"date":"2024-03-07","close":2279.5195},{"date":"2024-03-08","close":2307.2061},{"date":"2024-03-11","close":2344.1213},{"date":"2024-03-12","close":2307.2061},{"date":"2024-03-13","close":2316.4348},{"date":"2024-03-14","close":2270.2908},{"date":"2024-03-15","close":2214.9177},{"date":"2024-03-18","close":2182.6169},{"date":"2024-03-19","close":2173.3879},{"date":"2024-03-20","close":2168.7737},{"date":"2024-03-21","close":2233.3755},{"date":"2024-03-22","close":2219.5322},{"date":"2024-03-25","close":2219.5322},{"date":"2024-03-26","close":2233.3755},{"date":"2024-03-27","close":2214.9177},{"date":"2024-03-28","close":2168.7737},{"date":"2024-03-29","close":2173.3879},{"date":"2024-04-01","close":2214.9177},{"date":"2024-04-02","close":2164.1592},{"date":"2024-04-03","close":2168.7737},{"date":"2024-04-04","close":2145.7017},{"date":"2024-04-05","close":2150.3159},{"date":"2024-04-08","close":2113.4006},{"date":"2024-04-09","close":2136.4727},{"date":"2024-04-11","close":2104.1719},{"date":"2024-04-12","close":2113.4006},{"date":"2024-04-15","close":2094.9429},{"date":"2024-04-16","close":2034.9558},{"date":"2024-04-17","close":2034.9558},{"date":"2024-04-18","close":2062.6421},{"date":"2024-04-19","close":2058.0276},{"date":"2024-04-22","close":2076.4854},{"date":"2024-04-23","close":2081.0999},{"date":"2024-04-24","close":2141.0872},{"date":"2024-04-25","close":2094.9429},{"date":"2024-04-26","close":2099.5574},{"date":"2024-04-29","close":2081.0999},{"date":"2024-04-30","close":2076.4854},{"date":"2024-05-02","close":2085.7141},{"date":"2024-05-03","close":2081.0999},{"date":"2024-05-07","close":2090.3286},{"date":"2024-05-08","close":2118.0151},{"date":"2024-05-09","close":2131.8582},{"date":"2024-05-10","close":2136.4727},{"date":"2024-05-13","close":2136.4727},{"date":"2024-05-14","close":2159.5449},{"date":"2024-05-16","close":2154.9304},{"date":"2024-05-17","close":2154.9304},{"date":"2024-05-20","close":2136.4727},{"date":"2024-05-21","close":2164.1592},{"date":"2024-05-22","close":2154.9304},{"date":"2024-05-23","close":2201.0745},{"date":"2024-05-24","close":2214.9177},{"date":"2024-05-27","close":2214.9177},{"date":"2024-05-28","close":2187.2314},{"date":"2024-05-29","close":2136.4727},{"date":"2024-05-30","close":2099.5574},{"date":"2024-05-31","close":2104.1719},{"date":"2024-06-03","close":2118.0151},{"date":"2024-06-04","close":2141.0872},{"date":"2024-06-05","close":2141.0872},{"date":"2024-06-07","close":2118.0151},{"date":"2024-06-10","close":2108.7864},{"date":"2024-06-11","close":2113.4006},{"date":"2024-06-12","close":2122.6294},{"date":"2024-06-13","close":2141.0872},{"date":"2024-06-14","close":2104.1719},{"date":"2024-06-17","close":2099.5574},{"date":"2024-06-18","close":2081.0999},{"date":"2024-06-19","close":2085.7141},{"date":"2024-06-20","close":2090.3286},{"date":"2024-06-21","close":2071.8711},{"date":"2024-06-24","close":2062.6421},{"date":"2024-06-25","close":2081.0999},{"date":"2024-06-26","close":2058.0276},{"date":"2024-06-27","close":2062.6421},{"date":"2024-06-28","close":2090.3286},{"date":"2024-07-01","close":2062.6421},{"date":"2024-07-02","close":2048.7988},{"date":"2024-07-03","close":2044.1846},{"date":"2024-07-04","close":2034.9558},{"date":"2024-07-05","close":2058.0276},{"date":"2024-07-08","close":2081.0999},{"date":"2024-07-09","close":2062.6421},{"date":"2024-07-10","close":2076.4854},{"date":"2024-07-11","close":2076.4854},{"date":"2024-07-12","close":2067.2566},{"date":"2024-07-15","close":2062.6421},{"date":"2024-07-16","close":2058.0276},{"date":"2024-07-17","close":2048.7988},{"date":"2024-07-18","close":2048.7988},{"date":"2024-07-19","close":2044.1846},{"date":"2024-07-22","close":2021.1124},{"date":"2024-07-23","close":2034.9558},{"date":"2024-07-24","close":2030.3412},{"date":"2024-07-25","close":2025.7269},{"date":"2024-07-26","close":2011.8835},{"date":"2024-07-29","close":2011.8835},{"date":"2024-07-30","close":1998.0405},{"date":"2024-07-31","close":2025.7269},{"date":"2024-08-01","close":2016.4982},{"date":"2024-08-02","close":1984.1971},{"date":"2024-08-05","close":1725.79},{"date":"2024-08-06","close":1810.6952},{"date":"2024-08-07","close":1868.8368},{"date":"2024-08-08","close":1838.3817},{"date":"2024-08-09","close":1878.0657},{"date":"2024-08-12","close":1873.4512},{"date":"2024-08-13","close":1887.2944},{"date":"2024-08-14","close":1891.9088},{"date":"2024-08-16","close":1928.8242},{"date":"2024-08-19","close":1914.981},{"date":"2024-08-20","close":1938.0531},{"date":"2024-08-21","close":1942.6675},{"date":"2024-08-22","close":1938.0531},{"date":"2024-08-23","close":1896.5233},{"date":"2024-08-26","close":1891.9088},{"date":"2024-08-27","close":2237.9897},{"date":"2024-08-28","close":2907.0796},{"date":"2024-08-29","close":2976.2957},{"date":"2024-08-30","close":3003.9822},{"date":"2024-09-02","close":3179.3298},{"date":"2024-09-03","close":3262.3892},{"date":"2024-09-04","close":3119.3423},{"date":"2024-09-05","close":2865.5498},{"date":"2024-09-06","close":2501.0115},{"date":"2024-09-09","close":2279.5195},{"date":"2024-09-10","close":2164.1592},{"date":"2024-09-11","close":2173.3879},{"date":"2024-09-12","close":2219.5322},{"date":"2024-09-13","close":2108.7864},{"date":"2024-09-19","close":2108.7864},{"date":"2024-09-20","close":2016.4982},{"date":"2024-09-23","close":2025.7269},{"date":"2024-09-24","close":2085.7141},{"date":"2024-09-25","close":2081.0999},{"date":"2024-09-26","close":2122.6294},{"date":"2024-09-27","close":2058.0276},{"date":"2024-09-30","close":2030.3412},{"date":"2024-10-02","close":1993.4259},{"date":"2024-10-04","close":2007.2693},{"date":"2024-10-07","close":1928.8242},{"date":"2024-10-08","close":1942.6675},{"date":"2024-10-10","close":1947.2819},{"date":"2024-10-11","close":1933.4386},{"date":"2024-10-14","close":1928.8242},{"date":"2024-10-15","close":1956.5107},{"date":"2024-10-16","close":1956.5107},{"date":"2024-10-17","close":1928.8242},{"date":"2024-10-18","close":1901.1377},{"date":"2024-10-21","close":1914.981},{"date":"2024-10-22","close":1854.9935},{"date":"2024-10-23","close":1882.6801},{"date":"2024-10-24","close":1842.9962},{"date":"2024-10-25","close":1843.9191},{"date":"2024-10-28","close":1864.2224},{"date":"2024-10-29","close":1868.8368},{"date":"2024-10-30","close":1854.9935},{"date":"2024-10-31","close":1924.2098},{"date":"2024-11-01","close":1901.1377},{"date":"2024-11-04","close":1914.981},{"date":"2024-11-05","close":1914.981},{"date":"2024-11-06","close":1928.8242},{"date":"2024-11-07","close":1914.981},{"date":"2024-11-08","close":1942.6675},{"date":"2024-11-11","close":1878.0657},{"date":"2024-11-12","close":1850.3792},{"date":"2024-11-13","close":1764.5511},{"date":"2024-11-14","close":1830.0758},{"date":"2024-11-15","close":1841.1504},{"date":"2024-11-18","close":1854.9935},{"date":"2024-11-19","close":1842.0732},{"date":"2024-11-20","close":1842.0732},{"date":"2024-11-21","close":1839.3047},{"date":"2024-11-22","close":1839.3047},{"date":"2024-11-25","close":1901.1377},{"date":"2024-11-26","close":1891.9088},{"date":"2024-11-27","close":1859.608},{"date":"2024-11-28","close":1919.5955},{"date":"2024-11-29","close":1873.4512},{"date":"2024-12-02","close":1868.8368},{"date":"2024-12-03","close":1868.8368},{"date":"2024-12-04","close":2058.0276},{"date":"2024-12-05","close":1910.3666},{"date":"2024-12-06","close":2002.6548},{"date":"2024-12-09","close":2371.8076},{"date":"2024-12-10","close":2427.1807},{"date":"2024-12-11","close":2768.647},{"date":"2024-12-12","close":2505.6257},{"date":"2024-12-13","close":2694.8167},{"date":"2024-12-16","close":2496.397},{"date":"2024-12-17","close":2371.8076},{"date":"2024-12-18","close":2325.6636},{"date":"2024-12-19","close":2214.9177},{"date":"2024-12-20","close":2178.0024},{"date":"2024-12-23","close":2182.6169},{"date":"2024-12-24","close":2242.6042},{"date":"2024-12-26","close":2334.8923},{"date":"2024-12-27","close":2267.6321},{"date":"2024-12-30","close":2330.0881},{"date":"2025-01-02","close":2464.6086},{"date":"2025-01-03","close":2402.1528},{"date":"2025-01-06","close":2455.0},{"date":"2025-01-07","close":2435.783},{"date":"2025-01-08","close":2421.3699},{"date":"2025-01-09","close":2382.9355},{"date":"2025-01-10","close":2397.3484},{"date":"2025-01-13","close":2330.0881},{"date":"2025-01-14","close":2320.4795},{"date":"2025-01-15","close":2243.6106},{"date":"2025-01-16","close":2344.501},{"date":"2025-01-17","close":2325.2839},{"date":"2025-01-20","close":2301.2622},{"date":"2025-01-21","close":2277.2407},{"date":"2025-01-22","close":2330.0881},{"date":"2025-01-23","close":2325.2839},{"date":"2025-01-24","close":2411.7612},{"date":"2025-01-31","close":2363.7183},{"date":"2025-02-03","close":2339.6968},{"date":"2025-02-04","close":2382.9355},{"date":"2025-02-05","close":2426.1743},{"date":"2025-02-06","close":2450.1958},{"date":"2025-02-07","close":2373.3269},{"date":"2025-02-10","close":2406.957},{"date":"2025-02-11","close":2416.5657},{"date":"2025-02-12","close":2416.5657},{"date":"2025-02-13","close":2459.8044},{"date":"2025-02-14","close":2406.957},{"date":"2025-02-17","close":2430.9785},{"date":"2025-02-18","close":2455.0},{"date":"2025-02-19","close":2479.0215},{"date":"2025-02-20","close":2464.6086},{"date":"2025-02-21","close":2445.3914},{"date":"2025-02-24","close":2503.0432},{"date":"2025-02-25","close":2536.6733},{"date":"2025-02-26","close":2493.4346},{"date":"2025-02-27","close":2455.0},{"date":"2025-02-28","close":2450.1958},{"date":"2025-03-04","close":2402.1528},{"date":"2025-03-05","close":2469.4131},{"date":"2025-03-06","close":2469.4131},{"date":"2025-03-07","close":2349.3054},{"date":"2025-03-10","close":2315.6753},{"date":"2025-03-11","close":2286.8494},{"date":"2025-03-12","close":2296.458},{"date":"2025-03-13","close":2277.2407},{"date":"2025-03-14","close":2363.7183},{"date":"2025-03-17","close":2459.8044},{"date":"2025-03-18","close":2450.1958},{"date":"2025-03-19","close":2387.7397},{"date":"2025-03-20","close":2277.2407},{"date":"2025-03-21","close":2301.2622},{"date":"2025-03-24","close":2291.6538},{"date":"2025-03-25","close":2248.415},{"date":"2025-03-26","close":2430.9785},{"date":"2025-03-27","close":2459.8044},{"date":"2025-03-28","close":2354.1096},{"date":"2025-03-31","close":2262.8279},{"date":"2025-04-01","close":2512.6519},{"date":"2025-04-02","close":2426.1743},{"date":"2025-04-03","close":2704.824},{"date":"2025-04-04","close":3266.9277},{"date":"2025-04-07","close":3670.4893},{"date":"2025-04-08","close":3675.2937},{"date":"2025-04-09","close":3161.2329},{"date":"2025-04-10","close":3363.0139},{"date":"2025-04-11","close":3449.4912},{"date":"2025-04-14","close":3266.9277},{"date":"2025-04-15","close":3449.4912},{"date":"2025-04-16","close":3103.5813},{"date":"2025-04-17","close":3093.9727},{"date":"2025-04-18","close":3665.6851},{"date":"2025-04-21","close":3516.7515},{"date":"2025-04-22","close":3401.4482},{"date":"2025-04-23","close":3170.8416},{"date":"2025-04-24","close":3036.321},{"date":"2025-04-25","close":2945.0393},{"date":"2025-04-28","close":2853.7573},{"date":"2025-04-29","close":3031.5168},{"date":"2025-04-30","close":2901.8005},{"date":"2025-05-02","close":2839.3445},{"date":"2025-05-07","close":3305.3621},{"date":"2025-05-08","close":3079.5598},{"date":"2025-05-09","close":2935.4307},{"date":"2025-05-12","close":3041.1252},{"date":"2025-05-13","close":2911.4092},{"date":"2025-05-14","close":2916.2134},{"date":"2025-05-15","close":2805.7144},{"date":"2025-05-16","close":2921.0178},{"date":"2025-05-19","close":2647.1724},{"date":"2025-05-20","close":2632.7593},{"date":"2025-05-21","close":2632.7593},{"date":"2025-05-22","close":2623.1509},{"date":"2025-05-23","close":2671.1938},{"date":"2025-05-26","close":2637.5637},{"date":"2025-05-27","close":2627.9551},{"date":"2025-05-28","close":2690.4111},{"date":"2025-05-29","close":2752.8669},{"date":"2025-05-30","close":2685.6067},{"date":"2025-06-02","close":2805.7144},{"date":"2025-06-04","close":2805.7144},{"date":"2025-06-05","close":2935.4307},{"date":"2025-06-09","close":3161.2329},{"date":"2025-06-10","close":3065.147},{"date":"2025-06-11","close":3031.5168},{"date":"2025-06-12","close":3012.2996},{"date":"2025-06-13","close":2969.0608},{"date":"2025-06-16","close":2940.2349},{"date":"2025-06-17","close":2930.6262},{"date":"2025-06-18","close":2988.2781},{"date":"2025-06-19","close":2940.2349},{"date":"2025-06-20","close":2916.2134},{"date":"2025-06-23","close":2868.1704},{"date":"2025-06-24","close":2973.865},{"date":"2025-06-25","close":2916.2134},{"date":"2025-06-26","close":2786.4971},{"date":"2025-06-27","close":2733.6499},{"date":"2025-06-30","close":2743.2583},{"date":"2025-07-01","close":2877.7791},{"date":"2025-07-02","close":2877.7791},{"date":"2025-07-03","close":2935.4307},{"date":"2025-07-04","close":2820.1272},{"date":"2025-07-07","close":3041.1252},{"date":"2025-07-08","close":3007.4951},{"date":"2025-07-09","close":2978.6694},{"date":"2025-07-10","close":3084.364},{"date":"2025-07-11","close":3084.364},{"date":"2025-07-14","close":3065.147},{"date":"2025-07-15","close":3002.6909},{"date":"2025-07-16","close":2993.0823},{"date":"2025-07-17","close":2964.2563},{"date":"2025-07-18","close":2993.0823},{"date":"2025-07-21","close":2925.822},{"date":"2025-07-22","close":2921.0178},{"date":"2025-07-23","close":2877.7791},{"date":"2025-07-24","close":2815.323},{"date":"2025-07-25","close":2829.7358},{"date":"2025-07-28","close":2800.9102},{"date":"2025-07-29","close":2796.1057},{"date":"2025-07-30","close":2839.3445},{"date":"2025-07-31","close":2839.3445},{"date":"2025-08-01","close":2724.0413},{"date":"2025-08-04","close":2714.4326},{"date":"2025-08-05","close":2680.8025},{"date":"2025-08-06","close":2700.0198},{"date":"2025-08-07","close":2709.6282},{"date":"2025-08-08","close":2709.6282},{"date":"2025-08-11","close":2666.3894},{"date":"2025-08-12","close":2666.3894},{"date":"2025-08-13","close":2637.5637},{"date":"2025-08-14","close":2656.781},{"date":"2025-08-18","close":2704.824},{"date":"2025-08-19","close":2695.2153},{"date":"2025-08-20","close":2666.3894},{"date":"2025-08-21","close":2656.781},{"date":"2025-08-22","close":2680.8025},{"date":"2025-08-25","close":2704.824},{"date":"2025-08-26","close":2728.8455},{"date":"2025-08-27","close":2728.8455},{"date":"2025-08-28","close":2733.6499},{"date":"2025-08-29","close":2714.4326},{"date":"2025-09-01","close":2552.4741},{"date":"2025-09-02","close":2714.4326},{"date":"2025-09-03","close":2733.6499},{"date":"2025-09-04","close":2786.4971},{"date":"2025-09-05","close":2810.5188},{"date":"2025-09-08","close":2796.1057},{"date":"2025-09-09","close":2810.5188},{"date":"2025-09-10","close":2868.1704},{"date":"2025-09-11","close":2853.7573},{"date":"2025-09-12","close":2848.9531},{"date":"2025-09-15","close":2844.1489},{"date":"2025-09-16","close":2815.323},{"date":"2025-09-17","close":2834.5403},{"date":"2025-09-18","close":2839.3445},{"date":"2025-09-19","close":2985.0},{"date":"2025-09-22","close":2810.5188},{"date":"2025-09-23","close":2772.0842},{"date":"2025-09-24","close":2738.4541},{"date":"2025-09-25","close":2714.4326},{"date":"2025-09-26","close":2719.2368},{"date":"2025-09-29","close":2719.2368},{"date":"2025-09-30","close":2680.8025},{"date":"2025-10-01","close":2647.1724},{"date":"2025-10-02","close":2671.1938},{"date":"2025-10-10","close":2704.824},{"date":"2025-10-13","close":2647.1724},{"date":"2025-10-14","close":2651.9766},{"date":"2025-10-15","close":2719.2368},{"date":"2025-10-16","close":2690.4111},{"date":"2025-10-17","close":2589.5205},{"date":"2025-10-20","close":2608.7378},{"date":"2025-10-21","close":2579.9121},{"date":"2025-10-22","close":2584.7163},{"date":"2025-10-23","close":2517.4561},{"date":"2025-10-24","close":2507.8474},{"date":"2025-10-27","close":2469.4131},{"date":"2025-10-28","close":2435.783},{"date":"2025-10-29","close":2435.783},{"date":"2025-10-30","close":2416.5657},{"date":"2025-10-31","close":2411.7612},{"date":"2025-11-03","close":2382.9355},{"date":"2025-11-04","close":2450.1958},{"date":"2025-11-05","close":2411.7612},{"date":"2025-11-06","close":2411.7612},{"date":"2025-11-07","close":2378.1311},{"date":"2025-11-10","close":2426.1743},{"date":"2025-11-11","close":2421.3699},{"date":"2025-11-12","close":2450.1958},{"date":"2025-11-13","close":2426.1743},{"date":"2025-11-14","close":2358.9141},{"date":"2025-11-17","close":2310.8708},{"date":"2025-11-18","close":2272.4365},{"date":"2025-11-19","close":2243.6106},{"date":"2025-11-20","close":2262.8279},{"date":"2025-11-21","close":2243.6106},{"date":"2025-11-24","close":2262.8279},{"date":"2025-11-25","close":2272.4365},{"date":"2025-11-26","close":2296.458},{"date":"2025-11-27","close":2320.4795},{"date":"2025-11-28","close":2349.3054},{"date":"2025-12-01","close":2344.501},{"date":"2025-12-02","close":2325.2839},{"date":"2025-12-03","close":2320.4795},{"date":"2025-12-04","close":2325.2839},{"date":"2025-12-05","close":2344.501},{"date":"2025-12-08","close":2378.1311},{"date":"2025-12-09","close":2397.3484},{"date":"2025-12-10","close":2402.1528},{"date":"2025-12-11","close":2397.3484},{"date":"2025-12-12","close":2402.1528},{"date":"2025-12-15","close":2416.5657},{"date":"2025-12-16","close":2354.1096},{"date":"2025-12-17","close":2382.9355},{"date":"2025-12-18","close":2373.3269},{"date":"2025-12-19","close":2373.3269},{"date":"2025-12-22","close":2406.957},{"date":"2025-12-23","close":2392.5442},{"date":"2025-12-24","close":2392.5442},{"date":"2025-12-26","close":2455.0},{"date":"2025-12-29","close":2500.0},{"date":"2025-12-30","close":2490.0},{"date":"2026-01-02","close":2500.0},{"date":"2026-01-05","close":2485.0},{"date":"2026-01-06","close":2495.0},{"date":"2026-01-07","close":2415.0},{"date":"2026-01-08","close":2365.0},{"date":"2026-01-09","close":2380.0},{"date":"2026-01-12","close":2380.0},{"date":"2026-01-13","close":2370.0},{"date":"2026-01-14","close":2365.0},{"date":"2026-01-15","close":2350.0},{"date":"2026-01-16","close":2350.0},{"date":"2026-01-19","close":2355.0},{"date":"2026-01-20","close":2340.0},{"date":"2026-01-21","close":2300.0},{"date":"2026-01-22","close":2216.8889},{"date":"2026-01-23","close":2250.3333},{"date":"2026-01-26","close":2255.1111},{"date":"2026-01-27","close":2283.7778},{"date":"2026-01-28","close":2283.7778},{"date":"2026-01-29","close":2283.7778},{"date":"2026-01-30","close":2395.0},{"date":"2026-02-02","close":2375.0},{"date":"2026-02-03","close":2375.0},{"date":"2026-02-04","close":2375.0},{"date":"2026-02-05","close":2405.0},{"date":"2026-02-06","close":2365.0},{"date":"2026-02-09","close":2360.0},{"date":"2026-02-10","close":2400.0},{"date":"2026-02-11","close":2435.0},{"date":"2026-02-12","close":2440.0},{"date":"2026-02-13","close":2460.0},{"date":"2026-02-19","close":2430.0},{"date":"2026-02-20","close":2430.0},{"date":"2026-02-23","close":2425.0},{"date":"2026-02-24","close":2425.0},{"date":"2026-02-25","close":2410.0},{"date":"2026-02-26","close":2335.0},{"date":"2026-02-27","close":2300.0},{"date":"2026-03-03","close":2215.0},{"date":"2026-03-04","close":2025.0},{"date":"2026-03-05","close":2175.0},{"date":"2026-03-06","close":2135.0},{"date":"2026-03-09","close":2065.0},{"date":"2026-03-10","close":2125.0},{"date":"2026-03-11","close":2200.0},{"date":"2026-03-12","close":2250.0},{"date":"2026-03-13","close":2230.0},{"date":"2026-03-16","close":2215.0},{"date":"2026-03-17","close":2215.0},{"date":"2026-03-18","close":2195.0},{"date":"2026-03-19","close":2195.0},{"date":"2026-03-20","close":2220.0},{"date":"2026-03-23","close":2073.5557},{"date":"2026-03-24","close":2083.1111},{"date":"2026-03-25","close":2126.1111},{"date":"2026-03-26","close":2107.0},{"date":"2026-03-27","close":2150.0},{"date":"2026-03-30","close":2116.5557},{"date":"2026-03-31","close":2097.4443},{"date":"2026-04-01","close":2107.0},{"date":"2026-04-02","close":2054.4443},{"date":"2026-04-03","close":2190.0},{"date":"2026-04-06","close":2097.4443},{"date":"2026-04-07","close":2092.6667},{"date":"2026-04-08","close":2130.8889},{"date":"2026-04-09","close":2145.2222},{"date":"2026-04-10","close":2188.2222},{"date":"2026-04-13","close":2173.8889},{"date":"2026-04-14","close":2236.0},{"date":"2026-04-15","close":2350.6667},{"date":"2026-04-16","close":2627.7778},{"date":"2026-04-17","close":2403.2222},{"date":"2026-04-20","close":2417.5557},{"date":"2026-04-21","close":2336.3333},{"date":"2026-04-22","close":2331.5557},{"date":"2026-04-23","close":2317.2222},{"date":"2026-04-24","close":2302.8889},{"date":"2026-04-27","close":2322.0},{"date":"2026-04-28","close":2388.8889},{"date":"2026-04-29","close":2388.8889},{"date":"2026-04-30","close":2388.8889},{"date":"2026-05-04","close":2388.8889},{"date":"2026-05-06","close":2374.5557},{"date":"2026-05-07","close":2341.1111},{"date":"2026-05-08","close":2288.5557},{"date":"2026-05-11","close":2255.1111},{"date":"2026-05-12","close":2250.3333},{"date":"2026-05-13","close":2154.7778},{"date":"2026-05-14","close":2207.3333},{"date":"2026-05-15","close":2173.8889},{"date":"2026-05-18","close":2078.3333},{"date":"2026-05-19","close":2111.7778},{"date":"2026-05-20","close":2054.4443},{"date":"2026-05-21","close":2073.5557},{"date":"2026-05-22","close":2116.5557},{"date":"2026-05-26","close":2068.7778},{"date":"2026-05-27","close":2006.6666},{"date":"2026-05-28","close":2001.8889},{"date":"2026-05-29","close":1978.0},{"date":"2026-06-01","close":1885.3112},{"date":"2026-06-02","close":1851.8667},{"date":"2026-06-04","close":1890.0889},{"date":"2026-06-05","close":1882.4445},{"date":"2026-06-08","close":1792.6222},{"date":"2026-06-09","close":1882.4445},{"date":"2026-06-10","close":1850.9111},{"date":"2026-06-11","close":1892.0},{"date":"2026-06-12","close":1892.9556},{"date":"2026-06-15","close":1911.1111},{"date":"2026-06-16","close":1925.4445},{"date":"2026-06-17","close":1920.6666},{"date":"2026-06-18","close":1880.5333},{"date":"2026-06-19","close":1887.2222},{"date":"2026-06-22","close":1915.8889},{"date":"2026-06-23","close":1853.7778},{"date":"2026-06-24","close":1815.5555},{"date":"2026-06-25","close":1793.5778},{"date":"2026-06-26","close":1720.0},{"date":"2026-06-29","close":1820.3334},{"date":"2026-06-30","close":1821.2889},{"date":"2026-07-01","close":1845.1777},{"date":"2026-07-02","close":1845.1777},{"date":"2026-07-03","close":1836.5778},{"date":"2026-07-06","close":1836.5778},{"date":"2026-07-07","close":1831.8},{"date":"2026-07-08","close":1806.0},{"date":"2026-07-09","close":1816.5111},{"date":"2026-07-10","close":1831.8},{"date":"2026-07-13","close":1815.5555},{"date":"2026-07-14","close":1814.6},{"date":"2026-07-15","close":1839.4445},{"date":"2026-07-16","close":1835.6222},{"date":"2026-07-20","close":1809.8223},{"date":"2026-07-21","close":1804.0889},{"date":"2026-07-22","close":1819.3778},{"date":"2026-07-23","close":1920.6666},{"date":"2026-07-24","close":1911.1111},{"date":"2026-07-27","close":1909.2},{"date":"2026-07-28","close":1892.9556},{"date":"2026-07-29","close":1835.6222},{"date":"2026-07-30","close":1815.5555},{"date":"2026-07-31","close":1908.2445},{"date":"2026-08-03","close":1939.7778},{"date":"2026-08-04","close":2059.2222},{"date":"2026-08-05","close":2064.0},{"date":"2026-08-06","close":2073.5557},{"date":"2026-08-07","close":2068.7778},{"date":"2026-08-10","close":2073.5557},{"date":"2026-08-11","close":2083.1111},{"date":"2026-08-12","close":2150.0},{"date":"2026-08-13","close":2135.0},{"date":"2026-08-14","close":2115.0},{"date":"2026-08-18","close":2060.0},{"date":"2026-08-19","close":2050.0},{"date":"2026-08-20","close":2050.0},{"date":"2026-08-21","close":2015.0},{"date":"2026-08-24","close":2025.0},{"date":"2026-08-25","close":2045.0},{"date":"2026-08-26","close":2045.0},{"date":"2026-08-27","close":2050.0},{"date":"2026-08-28","close":2090.0},{"date":"2026-08-31","close":2120.0},{"date":"2026-09-01","close":2085.0},{"date":"2026-09-02","close":2065.0},{"date":"2026-09-03","close":2055.0},{"date":"2026-09-04","close":2090.0},{"date":"2026-09-07","close":2125.0},{"date":"2026-09-08","close":2115.0},{"date":"2026-09-09","close":2115.0},{"date":"2026-09-10","close":2090.0},{"date":"2026-09-11","close":2090.0},{"date":"2026-09-14","close":2095.0},{"date":"2026-09-15","close":2130.0},{"date":"2026-09-16","close":2205.0},{"date":"2026-09-17","close":2205.0},{"date":"2026-09-18","close":2155.0},{"date":"2026-09-21","close":2175.0},{"date":"2026-09-22","close":2170.0},{"date":"2026-09-23","close":2135.0},{"date":"2026-09-28","close":2155.0},{"date":"2026-09-29","close":2140.0},{"date":"2026-09-30","close":2135.0},{"date":"2026-10-01","close":2125.0},{"date":"2026-10-02","close":2120.0},{"date":"2026-10-06","close":2145.0},{"date":"2026-10-07","close":2140.0},{"date":"2026-10-08","close":2100.0},{"date":"2026-10-12","close":2100.0},{"date":"2026-10-13","close":2040.0},{"date":"2026-10-14","close":2065.0},{"date":"2026-10-15","close":2045.0},{"date":"2026-10-16","close":2020.0},{"date":"2026-10-19","close":2035.0},{"date":"2026-10-20","close":2055.0},{"date":"2026-10-21","close":2020.0},{"date":"2026-10-22","close":2030.0},{"date":"2026-10-23","close":2000.0}],"chart_data":[{"date":"2024-10-24","open":1873,"high":1873,"low":1841,"close":1843,"volume":95115,"rsi_14":28.72,"sma_20":2129.1,"sma_60":2289.52,"sma_120":2282.84},{"date":"2024-10-25","open":1846,"high":1864,"low":1827,"close":1844,"volume":108389,"rsi_14":26.02,"sma_20":2116.0,"sma_60":2286.15,"sma_120":2280.57},{"date":"2024-10-28","open":1837,"high":1878,"low":1837,"close":1864,"volume":38784,"rsi_14":38.56,"sma_20":2104.25,"sma_60":2283.23,"sma_120":2278.45},{"date":"2024-10-29","open":1864,"high":1915,"low":1845,"close":1869,"volume":39973,"rsi_14":36.49,"sma_20":2090.5,"sma_60":2280.65,"sma_120":2276.53},{"date":"2024-10-30","open":1873,"high":1887,"low":1843,"close":1855,"volume":65851,"rsi_14":33.66,"sma_20":2079.5,"sma_60":2277.82,"sma_120":2274.53},{"date":"2024-10-31","open":1838,"high":1943,"low":1835,"close":1924,"volume":160267,"rsi_14":48.63,"sma_20":2073.75,"sma_60":2276.48,"sma_120":2273.07},{"date":"2024-11-01","open":1883,"high":1943,"low":1883,"close":1901,"volume":62854,"rsi_14":46.11,"sma_20":2068.75,"sma_60":2274.23,"sma_120":2271.45},{"date":"2024-11-04","open":1892,"high":1938,"low":1892,"close":1915,"volume":40699,"rsi_14":43.94,"sma_20":2063.75,"sma_60":2272.4,"sma_120":2269.87},{"date":"2024-11-05","open":1906,"high":1947,"low":1906,"close":1915,"volume":36056,"rsi_14":43.94,"sma_20":2063.0,"sma_60":2271.15,"sma_120":2268.03},{"date":"2024-11-06","open":1915,"high":1952,"low":1887,"close":1929,"volume":82692,"rsi_14":50.0,"sma_20":2062.25,"sma_60":2274.82,"sma_120":2266.2},{"date":"2024-11-07","open":1924,"high":1938,"low":1860,"close":1915,"volume":95167,"rsi_14":52.2,"sma_20":2060.5,"sma_60":2276.7,"sma_120":2264.2},{"date":"2024-11-08","open":1924,"high":1970,"low":1924,"close":1943,"volume":85646,"rsi_14":54.21,"sma_20":2061.0,"sma_60":2278.03,"sma_120":2262.45},{"date":"2024-11-11","open":1957,"high":1957,"low":1837,"close":1878,"volume":93768,"rsi_14":53.46,"sma_20":2058.25,"sma_60":2278.75,"sma_120":2259.91},{"date":"2024-11-12","open":1855,"high":1901,"low":1827,"close":1850,"volume":136872,"rsi_14":45.15,"sma_20":2052.5,"sma_60":2278.25,"sma_120":2257.16},{"date":"2024-11-13","open":1850,"high":1864,"low":1765,"close":1765,"volume":176096,"rsi_14":39.66,"sma_20":2042.1,"sma_60":2276.28,"sma_120":2253.63},{"date":"2024-11-14","open":1765,"high":1855,"low":1765,"close":1830,"volume":85751,"rsi_14":48.44,"sma_20":2036.75,"sma_60":2275.25,"sma_120":2250.87},{"date":"2024-11-15","open":1844,"high":1846,"low":1731,"close":1841,"volume":287759,"rsi_14":47.35,"sma_20":2033.5,"sma_60":2274.33,"sma_120":2247.95},{"date":"2024-11-18","open":1869,"high":1883,"low":1850,"close":1855,"volume":102629,"rsi_14":48.44,"sma_20":2030.25,"sma_60":2273.0,"sma_120":2245.24},{"date":"2024-11-19","open":1873,"high":1878,"low":1841,"close":1842,"volume":38589,"rsi_14":48.54,"sma_20":2029.55,"sma_60":2271.68,"sma_120":2242.0},{"date":"2024-11-20","open":1860,"high":1878,"low":1840,"close":1842,"volume":45999,"rsi_14":39.01,"sma_20":2027.35,"sma_60":2269.95,"sma_120":2238.63},{"date":"2024-11-21","open":1846,"high":1855,"low":1830,"close":1839,"volume":41728,"rsi_14":41.25,"sma_20":2027.15,"sma_60":2268.08,"sma_120":2235.24},{"date":"2024-11-22","open":1826,"high":1864,"low":1825,"close":1839,"volume":47973,"rsi_14":38.86,"sma_20":2026.9,"sma_60":2266.3,"sma_120":2232.1},{"date":"2024-11-25","open":1829,"high":1901,"low":1826,"close":1901,"volume":97703,"rsi_14":48.28,"sma_20":2028.9,"sma_60":2266.38,"sma_120":2229.97},{"date":"2024-11-26","open":1878,"high":1901,"low":1873,"close":1892,"volume":40108,"rsi_14":45.35,"sma_20":2030.15,"sma_60":2266.38,"sma_120":2228.1},{"date":"2024-11-27","open":1901,"high":1910,"low":1855,"close":1860,"volume":86964,"rsi_14":43.33,"sma_20":2030.4,"sma_60":2259.55,"sma_120":2225.89},{"date":"2024-11-28","open":1869,"high":1933,"low":1869,"close":1920,"volume":81028,"rsi_14":47.42,"sma_20":2030.15,"sma_60":2241.72,"sma_120":2224.1},{"date":"2024-11-29","open":1933,"high":1933,"low":1869,"close":1873,"volume":58762,"rsi_14":49.46,"sma_20":2028.65,"sma_60":2221.8,"sma_120":2221.68},{"date":"2024-12-02","open":1869,"high":1892,"low":1850,"close":1869,"volume":70578,"rsi_14":52.27,"sma_20":2026.15,"sma_60":2201.3,"sma_120":2219.22},{"date":"2024-12-03","open":1887,"high":1910,"low":1855,"close":1869,"volume":79559,"rsi_14":66.28,"sma_20":2023.65,"sma_60":2177.63,"sma_120":2216.97},{"date":"2024-12-04","open":1910,"high":2058,"low":1843,"close":2058,"volume":949245,"rsi_14":75.68,"sma_20":2030.65,"sma_60":2155.88,"sma_120":2216.52},{"date":"2024-12-05","open":1975,"high":1989,"low":1901,"close":1910,"volume":350767,"rsi_14":55.96,"sma_20":2030.4,"sma_60":2134.05,"sma_120":2214.68},{"date":"2024-12-06","open":1892,"high":2155,"low":1850,"close":2003,"volume":2211539,"rsi_14":61.2,"sma_20":2033.65,"sma_60":2118.47,"sma_120":2213.6},{"date":"2024-12-09","open":1943,"high":2492,"low":1910,"close":2372,"volume":4493303,"rsi_14":76.09,"sma_20":2060.4,"sma_60":2116.13,"sma_120":2215.68},{"date":"2024-12-10","open":2261,"high":2723,"low":2169,"close":2427,"volume":3400431,"rsi_14":77.33,"sma_20":2091.65,"sma_60":2118.8,"sma_120":2218.6},{"date":"2024-12-11","open":2584,"high":2815,"low":2483,"close":2769,"volume":4803578,"rsi_14":82.97,"sma_20":2146.05,"sma_60":2129.72,"sma_120":2224.64},{"date":"2024-12-12","open":3004,"high":3018,"low":2487,"close":2506,"volume":2379292,"rsi_14":69.92,"sma_20":2182.65,"sma_60":2135.72,"sma_120":2228.47},{"date":"2024-12-13","open":2598,"high":2856,"low":2446,"close":2695,"volume":2869032,"rsi_14":72.05,"sma_20":2228.9,"sma_60":2144.3,"sma_120":2233.97},{"date":"2024-12-16","open":2695,"high":2801,"low":2473,"close":2496,"volume":939675,"rsi_14":65.2,"sma_20":2263.65,"sma_60":2151.3,"sma_120":2237.64},{"date":"2024-12-17","open":2469,"high":2473,"low":2321,"close":2372,"volume":557766,"rsi_14":62.31,"sma_20":2292.35,"sma_60":2156.05,"sma_120":2240.35},{"date":"2024-12-18","open":2326,"high":2390,"low":2256,"close":2326,"volume":435351,"rsi_14":59.82,"sma_20":2318.55,"sma_60":2161.63,"sma_120":2242.72},{"date":"2024-12-19","open":2289,"high":2289,"low":2192,"close":2215,"volume":355322,"rsi_14":58.01,"sma_20":2338.9,"sma_60":2165.05,"sma_120":2243.93},{"date":"2024-12-20","open":2215,"high":2261,"low":2132,"close":2178,"volume":443434,"rsi_14":57.14,"sma_20":2357.25,"sma_60":2166.72,"sma_120":2245.02},{"date":"2024-12-23","open":2178,"high":2233,"low":2146,"close":2183,"volume":222309,"rsi_14":57.23,"sma_20":2372.5,"sma_60":2168.55,"sma_120":2246.1},{"date":"2024-12-24","open":2206,"high":2261,"low":2160,"close":2243,"volume":260364,"rsi_14":54.52,"sma_20":2391.5,"sma_60":2170.72,"sma_120":2247.47},{"date":"2024-12-26","open":2280,"high":2386,"low":2247,"close":2335,"volume":430855,"rsi_14":60.7,"sma_20":2417.25,"sma_60":2175.72,"sma_120":2249.93},{"date":"2024-12-27","open":2349,"high":2412,"low":2268,"close":2268,"volume":248271,"rsi_14":54.28,"sma_20":2431.25,"sma_60":2178.38,"sma_120":2251.1},{"date":"2024-12-30","open":2220,"high":2345,"low":2191,"close":2330,"volume":154955,"rsi_14":46.15,"sma_20":2451.0,"sma_60":2182.8,"sma_120":2252.85},{"date":"2025-01-02","open":2354,"high":2469,"low":2306,"close":2465,"volume":299120,"rsi_14":48.35,"sma_20":2478.0,"sma_60":2189.3,"sma_120":2255.85},{"date":"2025-01-03","open":2465,"high":2465,"low":2349,"close":2402,"volume":245964,"rsi_14":34.94,"sma_20":2501.75,"sma_60":2196.13,"sma_120":2258.1},{"date":"2025-01-06","open":2383,"high":2469,"low":2345,"close":2455,"volume":236605,"rsi_14":44.41,"sma_20":2518.0,"sma_60":2203.63,"sma_120":2260.6},{"date":"2025-01-07","open":2455,"high":2469,"low":2417,"close":2436,"volume":179417,"rsi_14":34.54,"sma_20":2541.25,"sma_60":2210.72,"sma_120":2263.1},{"date":"2025-01-08","open":2431,"high":2474,"low":2407,"close":2421,"volume":109382,"rsi_14":41.15,"sma_20":2558.75,"sma_60":2217.8,"sma_120":2265.35},{"date":"2025-01-09","open":2436,"high":2436,"low":2325,"close":2383,"volume":95116,"rsi_14":45.26,"sma_20":2554.25,"sma_60":2224.3,"sma_120":2267.27},{"date":"2025-01-10","open":2359,"high":2402,"low":2359,"close":2397,"volume":70390,"rsi_14":48.63,"sma_20":2547.5,"sma_60":2230.55,"sma_120":2269.39},{"date":"2025-01-13","open":2393,"high":2412,"low":2330,"close":2330,"volume":61898,"rsi_14":51.45,"sma_20":2518.75,"sma_60":2235.63,"sma_120":2270.97},{"date":"2025-01-14","open":2354,"high":2369,"low":2253,"close":2320,"volume":142329,"rsi_14":53.29,"sma_20":2503.75,"sma_60":2241.05,"sma_120":2272.52},{"date":"2025-01-15","open":2340,"high":2364,"low":2244,"close":2244,"volume":109610,"rsi_14":48.35,"sma_20":2474.5,"sma_60":2245.63,"sma_120":2273.47},{"date":"2025-01-16","open":2248,"high":2345,"low":2248,"close":2345,"volume":83778,"rsi_14":50.53,"sma_20":2461.25,"sma_60":2251.72,"sma_120":2275.31},{"date":"2025-01-17","open":2345,"high":2431,"low":2272,"close":2325,"volume":190735,"rsi_14":43.68,"sma_20":2453.75,"sma_60":2258.55,"sma_120":2277.02},{"date":"2025-01-20","open":2325,"high":2354,"low":2287,"close":2301,"volume":79815,"rsi_14":52.41,"sma_20":2447.5,"sma_60":2264.47,"sma_120":2278.72},{"date":"2025-01-21","open":2301,"high":2354,"low":2277,"close":2277,"volume":78408,"rsi_14":45.99,"sma_20":2446.0,"sma_60":2270.68,"sma_120":2280.1},{"date":"2025-01-22","open":2306,"high":2369,"low":2268,"close":2330,"volume":93638,"rsi_14":38.33,"sma_20":2449.25,"sma_60":2277.8,"sma_120":2281.97},{"date":"2025-01-23","open":2311,"high":2349,"low":2282,"close":2325,"volume":62969,"rsi_14":42.59,"sma_20":2452.0,"sma_60":2284.47,"sma_120":2283.85},{"date":"2025-01-24","open":2325,"high":2421,"low":2296,"close":2412,"volume":166803,"rsi_14":46.09,"sma_20":2456.0,"sma_60":2292.55,"sma_120":2286.6},{"date":"2025-01-31","open":2460,"high":2469,"low":2325,"close":2364,"volume":158865,"rsi_14":43.8,"sma_20":2452.5,"sma_60":2300.05,"sma_120":2288.93},{"date":"2025-02-03","open":2335,"high":2359,"low":2287,"close":2340,"volume":61854,"rsi_14":43.09,"sma_20":2456.25,"sma_60":2305.88,"sma_120":2291.18},{"date":"2025-02-04","open":2316,"high":2407,"low":2316,"close":2383,"volume":71294,"rsi_14":50.0,"sma_20":2459.0,"sma_60":2312.88,"sma_120":2293.56},{"date":"2025-02-05","open":2383,"high":2441,"low":2383,"close":2426,"volume":71601,"rsi_14":52.31,"sma_20":2457.0,"sma_60":2320.38,"sma_120":2296.39},{"date":"2025-02-06","open":2426,"high":2493,"low":2426,"close":2450,"volume":79645,"rsi_14":60.33,"sma_20":2459.5,"sma_60":2328.3,"sma_120":2299.72},{"date":"2025-02-07","open":2450,"high":2450,"low":2354,"close":2373,"volume":119028,"rsi_14":54.07,"sma_20":2455.25,"sma_60":2334.63,"sma_120":2304.72},{"date":"2025-02-10","open":2364,"high":2426,"low":2354,"close":2407,"volume":44195,"rsi_14":63.49,"sma_20":2453.75,"sma_60":2341.8,"sma_120":2309.25},{"date":"2025-02-11","open":2421,"high":2436,"low":2373,"close":2417,"volume":54860,"rsi_14":57.01,"sma_20":2453.5,"sma_60":2348.63,"sma_120":2313.33},{"date":"2025-02-12","open":2417,"high":2493,"low":2388,"close":2417,"volume":82087,"rsi_14":59.22,"sma_20":2455.25,"sma_60":2356.63,"sma_120":2317.69},{"date":"2025-02-13","open":2417,"high":2474,"low":2417,"close":2460,"volume":64530,"rsi_14":65.42,"sma_20":2458.5,"sma_60":2365.88,"sma_120":2322.07},{"date":"2025-02-14","open":2460,"high":2460,"low":2407,"close":2407,"volume":38321,"rsi_14":61.95,"sma_20":2462.5,"sma_60":2375.77,"sma_120":2326.03},{"date":"2025-02-17","open":2407,"high":2445,"low":2402,"close":2431,"volume":22929,"rsi_14":59.81,"sma_20":2468.25,"sma_60":2384.88,"sma_120":2330.07},{"date":"2025-02-18","open":2431,"high":2465,"low":2402,"close":2455,"volume":56459,"rsi_14":62.16,"sma_20":2479.25,"sma_60":2394.22,"sma_120":2334.28},{"date":"2025-02-19","open":2460,"high":2479,"low":2426,"close":2479,"volume":98434,"rsi_14":57.14,"sma_20":2486.25,"sma_60":2403.72,"sma_120":2338.36},{"date":"2025-02-20","open":2479,"high":2479,"low":2421,"close":2465,"volume":59145,"rsi_14":61.54,"sma_20":2493.5,"sma_60":2413.2,"sma_120":2342.44},{"date":"2025-02-21","open":2455,"high":2460,"low":2417,"close":2445,"volume":61832,"rsi_14":62.22,"sma_20":2501.0,"sma_60":2422.35,"sma_120":2346.15},{"date":"2025-02-24","open":2421,"high":2527,"low":2407,"close":2503,"volume":143358,"rsi_14":63.44,"sma_20":2512.75,"sma_60":2432.55,"sma_120":2350.32},{"date":"2025-02-25","open":2527,"high":2570,"low":2498,"close":2537,"volume":151655,"rsi_14":62.64,"sma_20":2523.5,"sma_60":2443.33,"sma_120":2354.82},{"date":"2025-02-26","open":2537,"high":2561,"low":2493,"close":2493,"volume":87589,"rsi_14":54.74,"sma_20":2532.25,"sma_60":2452.25,"sma_120":2359.32},{"date":"2025-02-27","open":2508,"high":2532,"low":2455,"close":2455,"volume":110848,"rsi_14":59.77,"sma_20":2534.5,"sma_60":2460.67,"sma_120":2363.53},{"date":"2025-02-28","open":2450,"high":2484,"low":2407,"close":2450,"volume":87899,"rsi_14":55.56,"sma_20":2539.0,"sma_60":2469.58,"sma_120":2364.57},{"date":"2025-03-04","open":2450,"high":2455,"low":2402,"close":2402,"volume":47225,"rsi_14":48.31,"sma_20":2542.25,"sma_60":2476.58,"sma_120":2359.15},{"date":"2025-03-05","open":2383,"high":2508,"low":2354,"close":2469,"volume":94538,"rsi_14":55.34,"sma_20":2546.75,"sma_60":2485.58,"sma_120":2353.69},{"date":"2025-03-06","open":2493,"high":2503,"low":2426,"close":2469,"volume":50975,"rsi_14":51.06,"sma_20":2549.0,"sma_60":2494.67,"sma_120":2347.98},{"date":"2025-03-07","open":2450,"high":2465,"low":2306,"close":2349,"volume":142026,"rsi_14":44.44,"sma_20":2543.75,"sma_60":2501.67,"sma_120":2339.65},{"date":"2025-03-10","open":2349,"high":2364,"low":2258,"close":2316,"volume":56904,"rsi_14":39.09,"sma_20":2540.75,"sma_60":2504.67,"sma_120":2330.28},{"date":"2025-03-11","open":2287,"high":2311,"low":2268,"close":2287,"volume":41515,"rsi_14":34.23,"sma_20":2534.5,"sma_60":2509.83,"sma_120":2321.94},{"date":"2025-03-12","open":2268,"high":2311,"low":2210,"close":2296,"volume":42639,"rsi_14":32.41,"sma_20":2528.25,"sma_60":2513.5,"sma_120":2315.98},{"date":"2025-03-13","open":2311,"high":2311,"low":2258,"close":2277,"volume":66283,"rsi_14":32.11,"sma_20":2521.0,"sma_60":2510.17,"sma_120":2313.15},{"date":"2025-03-14","open":2248,"high":2397,"low":2248,"close":2364,"volume":55873,"rsi_14":43.09,"sma_20":2516.0,"sma_60":2507.33,"sma_120":2313.07},{"date":"2025-03-17","open":2373,"high":2705,"low":2345,"close":2460,"volume":3713763,"rsi_14":46.56,"sma_20":2518.75,"sma_60":2500.0,"sma_120":2314.86},{"date":"2025-03-18","open":2489,"high":2513,"low":2436,"close":2450,"volume":271649,"rsi_14":42.86,"sma_20":2519.75,"sma_60":2497.25,"sma_120":2316.48},{"date":"2025-03-19","open":2469,"high":2469,"low":2378,"close":2388,"volume":176036,"rsi_14":41.54,"sma_20":2516.25,"sma_60":2490.0,"sma_120":2317.15},{"date":"2025-03-20","open":2349,"high":2369,"low":2277,"close":2277,"volume":206750,"rsi_14":37.24,"sma_20":2505.75,"sma_60":2484.42,"sma_120":2317.86},{"date":"2025-03-21","open":2306,"high":2349,"low":2258,"close":2301,"volume":151379,"rsi_14":39.6,"sma_20":2497.25,"sma_60":2481.5,"sma_120":2318.78},{"date":"2025-03-24","open":2306,"high":2378,"low":2268,"close":2292,"volume":63492,"rsi_14":41.84,"sma_20":2489.25,"sma_60":2479.25,"sma_120":2320.44},{"date":"2025-03-25","open":2296,"high":2325,"low":2234,"close":2248,"volume":68365,"rsi_14":33.09,"sma_20":2476.0,"sma_60":2478.25,"sma_120":2321.65},{"date":"2025-03-26","open":2248,"high":2455,"low":2229,"close":2431,"volume":283858,"rsi_14":47.7,"sma_20":2470.5,"sma_60":2481.08,"sma_120":2323.9},{"date":"2025-03-27","open":2493,"high":2546,"low":2407,"close":2460,"volume":482950,"rsi_14":57.42,"sma_20":2468.75,"sma_60":2484.33,"sma_120":2326.44},{"date":"2025-03-28","open":2431,"high":2445,"low":2340,"close":2354,"volume":128994,"rsi_14":52.35,"sma_20":2463.5,"sma_60":2484.67,"sma_120":2327.69},{"date":"2025-03-31","open":2335,"high":2340,"low":2248,"close":2263,"volume":111305,"rsi_14":48.63,"sma_20":2453.75,"sma_60":2481.75,"sma_120":2328.73},{"date":"2025-04-01","open":2263,"high":2556,"low":2244,"close":2513,"volume":551188,"rsi_14":59.66,"sma_20":2459.5,"sma_60":2486.0,"sma_120":2332.19},{"date":"2025-04-02","open":2474,"high":2493,"low":2354,"close":2426,"volume":232498,"rsi_14":56.28,"sma_20":2457.25,"sma_60":2487.67,"sma_120":2335.23},{"date":"2025-04-03","open":2388,"high":2844,"low":2373,"close":2705,"volume":2566807,"rsi_14":62.37,"sma_20":2469.5,"sma_60":2491.83,"sma_120":2340.57},{"date":"2025-04-04","open":2714,"high":3344,"low":2604,"close":3267,"volume":7558820,"rsi_14":71.88,"sma_20":2517.25,"sma_60":2506.83,"sma_120":2351.48},{"date":"2025-04-07","open":3560,"high":4055,"low":3459,"close":3670,"volume":7758170,"rsi_14":77.25,"sma_20":2587.75,"sma_60":2527.92,"sma_120":2365.78},{"date":"2025-04-08","open":3469,"high":3738,"low":3368,"close":3675,"volume":1631623,"rsi_14":79.52,"sma_20":2660.0,"sma_60":2549.42,"sma_120":2380.07},{"date":"2025-04-09","open":3555,"high":3555,"low":3084,"close":3161,"volume":681742,"rsi_14":67.1,"sma_20":2705.0,"sma_60":2562.25,"sma_120":2390.03},{"date":"2025-04-10","open":3161,"high":3377,"low":3161,"close":3363,"volume":329260,"rsi_14":69.22,"sma_20":2761.5,"sma_60":2579.25,"sma_120":2401.78},{"date":"2025-04-11","open":3387,"high":3526,"low":3219,"close":3449,"volume":386423,"rsi_14":70.39,"sma_20":2818.0,"sma_60":2597.5,"sma_120":2414.03},{"date":"2025-04-14","open":3397,"high":3637,"low":3248,"close":3267,"volume":1010021,"rsi_14":67.1,"sma_20":2860.0,"sma_60":2613.75,"sma_120":2424.69},{"date":"2025-04-15","open":3320,"high":3815,"low":3171,"close":3449,"volume":4941361,"rsi_14":67.1,"sma_20":2912.0,"sma_60":2633.33,"sma_120":2437.19},{"date":"2025-04-16","open":3435,"high":3435,"low":3104,"close":3104,"volume":876158,"rsi_14":59.77,"sma_20":2949.25,"sma_60":2648.25,"sma_120":2446.94},{"date":"2025-04-17","open":3113,"high":3185,"low":2993,"close":3094,"volume":443239,"rsi_14":61.56,"sma_20":2991.75,"sma_60":2661.25,"sma_120":2456.48},{"date":"2025-04-18","open":3094,"high":3930,"low":2988,"close":3666,"volume":14459053,"rsi_14":69.06,"sma_20":3062.75,"sma_60":2684.5,"sma_120":2471.53},{"date":"2025-04-21","open":3632,"high":3680,"low":3411,"close":3517,"volume":2623527,"rsi_14":64.03,"sma_20":3126.5,"sma_60":2705.58,"sma_120":2485.03},{"date":"2025-04-22","open":3478,"high":3579,"low":3325,"close":3401,"volume":1248632,"rsi_14":63.52,"sma_20":3186.5,"sma_60":2725.08,"sma_120":2497.88},{"date":"2025-04-23","open":3406,"high":3507,"low":3128,"close":3171,"volume":980655,"rsi_14":56.55,"sma_20":3225.0,"sma_60":2739.67,"sma_120":2508.73},{"date":"2025-04-24","open":3171,"high":3224,"low":3036,"close":3036,"volume":638977,"rsi_14":46.32,"sma_20":3255.0,"sma_60":2752.0,"sma_120":2518.23},{"date":"2025-04-25","open":3065,"high":3094,"low":2849,"close":2945,"volume":626818,"rsi_14":37.14,"sma_20":3285.75,"sma_60":2761.25,"sma_120":2526.9},{"date":"2025-04-28","open":2979,"high":3421,"low":2825,"close":2854,"volume":4265656,"rsi_14":35.87,"sma_20":3316.5,"sma_60":2769.75,"sma_120":2534.9},{"date":"2025-04-29","open":2849,"high":3421,"low":2758,"close":3032,"volume":11193489,"rsi_14":47.48,"sma_20":3343.5,"sma_60":2781.75,"sma_120":2543.82},{"date":"2025-04-30","open":2935,"high":2988,"low":2883,"close":2902,"volume":799990,"rsi_14":40.77,"sma_20":3368.25,"sma_60":2790.75,"sma_120":2551.82},{"date":"2025-05-02","open":2786,"high":2931,"low":2710,"close":2839,"volume":408614,"rsi_14":37.67,"sma_20":3375.25,"sma_60":2797.92,"sma_120":2559.15},{"date":"2025-05-07","open":2844,"high":3397,"low":2844,"close":3305,"volume":7291764,"rsi_14":50.7,"sma_20":3377.25,"sma_60":2812.75,"sma_120":2570.53},{"date":"2025-05-08","open":3277,"high":3277,"low":3032,"close":3080,"volume":1297062,"rsi_14":43.4,"sma_20":3346.5,"sma_60":2825.0,"sma_120":2579.82},{"date":"2025-05-09","open":3080,"high":3080,"low":2897,"close":2935,"volume":636823,"rsi_14":46.77,"sma_20":3308.0,"sma_60":2834.17,"sma_120":2587.98},{"date":"2025-05-12","open":2974,"high":3142,"low":2959,"close":3041,"volume":865624,"rsi_14":49.02,"sma_20":3301.75,"sma_60":2845.0,"sma_120":2596.82},{"date":"2025-05-13","open":3051,"high":3065,"low":2883,"close":2911,"volume":363891,"rsi_14":33.26,"sma_20":3278.25,"sma_60":2853.58,"sma_120":2605.11},{"date":"2025-05-14","open":2887,"high":2940,"low":2873,"close":2916,"volume":234399,"rsi_14":35.76,"sma_20":3250.5,"sma_60":2861.5,"sma_120":2613.69},{"date":"2025-05-15","open":2926,"high":2964,"low":2796,"close":2806,"volume":365960,"rsi_14":35.84,"sma_20":3226.5,"sma_60":2868.42,"sma_120":2622.09},{"date":"2025-05-16","open":2887,"high":2955,"low":2791,"close":2921,"volume":692103,"rsi_14":43.72,"sma_20":3199.0,"sma_60":2876.92,"sma_120":2630.9},{"date":"2025-05-19","open":2916,"high":2916,"low":2575,"close":2647,"volume":849644,"rsi_14":40.86,"sma_20":3175.25,"sma_60":2880.25,"sma_120":2637.23},{"date":"2025-05-20","open":2662,"high":2700,"low":2599,"close":2633,"volume":247738,"rsi_14":42.39,"sma_20":3151.25,"sma_60":2882.92,"sma_120":2643.32},{"date":"2025-05-21","open":2623,"high":2686,"low":2551,"close":2633,"volume":288005,"rsi_14":44.36,"sma_20":3097.5,"sma_60":2885.83,"sma_120":2649.52},{"date":"2025-05-22","open":2599,"high":2671,"low":2599,"close":2623,"volume":238698,"rsi_14":38.61,"sma_20":3051.0,"sma_60":2888.92,"sma_120":2655.63},{"date":"2025-05-23","open":2642,"high":2700,"low":2609,"close":2671,"volume":195747,"rsi_14":43.26,"sma_20":3013.0,"sma_60":2891.83,"sma_120":2662.19},{"date":"2025-05-26","open":2657,"high":2662,"low":2599,"close":2638,"volume":183566,"rsi_14":44.0,"sma_20":2985.25,"sma_60":2893.58,"sma_120":2668.46},{"date":"2025-05-27","open":2623,"high":2657,"low":2565,"close":2628,"volume":242437,"rsi_14":22.35,"sma_20":2964.0,"sma_60":2895.92,"sma_120":2674.08},{"date":"2025-05-28","open":2633,"high":2724,"low":2609,"close":2690,"volume":239965,"rsi_14":31.67,"sma_20":2950.75,"sma_60":2900.0,"sma_120":2680.33},{"date":"2025-05-29","open":2690,"high":2758,"low":2676,"close":2753,"volume":206396,"rsi_14":40.69,"sma_20":2945.5,"sma_60":2905.25,"sma_120":2687.42},{"date":"2025-05-30","open":2758,"high":2758,"low":2666,"close":2686,"volume":151260,"rsi_14":31.12,"sma_20":2927.5,"sma_60":2910.17,"sma_120":2693.38},{"date":"2025-06-02","open":2710,"high":2820,"low":2638,"close":2806,"volume":257218,"rsi_14":44.33,"sma_20":2922.5,"sma_60":2916.0,"sma_120":2700.79},{"date":"2025-06-04","open":2811,"high":2863,"low":2700,"close":2806,"volume":468600,"rsi_14":44.04,"sma_20":2920.75,"sma_60":2921.83,"sma_120":2708.25},{"date":"2025-06-05","open":2806,"high":3041,"low":2767,"close":2935,"volume":1723400,"rsi_14":56.85,"sma_20":2901.5,"sma_60":2932.0,"sma_120":2716.83},{"date":"2025-06-09","open":3056,"high":3243,"low":3007,"close":3161,"volume":1662158,"rsi_14":61.36,"sma_20":2905.75,"sma_60":2946.67,"sma_120":2725.67},{"date":"2025-06-10","open":3137,"high":3137,"low":2983,"close":3065,"volume":405962,"rsi_14":73.77,"sma_20":2912.5,"sma_60":2960.17,"sma_120":2735.0},{"date":"2025-06-11","open":3060,"high":3108,"low":3032,"close":3032,"volume":293012,"rsi_14":72.19,"sma_20":2912.0,"sma_60":2972.92,"sma_120":2743.21},{"date":"2025-06-12","open":3070,"high":3089,"low":2969,"close":3012,"volume":300652,"rsi_14":70.68,"sma_20":2917.25,"sma_60":2985.67,"sma_120":2747.92},{"date":"2025-06-13","open":3022,"high":3027,"low":2887,"close":2969,"volume":263617,"rsi_14":68.18,"sma_20":2920.0,"sma_60":2996.17,"sma_120":2751.75},{"date":"2025-06-16","open":2969,"high":2993,"low":2902,"close":2940,"volume":240465,"rsi_14":64.43,"sma_20":2927.0,"sma_60":3004.5,"sma_120":2752.25},{"date":"2025-06-17","open":2935,"high":3022,"low":2902,"close":2931,"volume":213576,"rsi_14":66.14,"sma_20":2927.5,"sma_60":3012.83,"sma_120":2755.04},{"date":"2025-06-18","open":2931,"high":3027,"low":2907,"close":2988,"volume":255585,"rsi_14":68.84,"sma_20":2945.25,"sma_60":3023.25,"sma_120":2756.62},{"date":"2025-06-19","open":3007,"high":3032,"low":2935,"close":2940,"volume":200727,"rsi_14":63.27,"sma_20":2961.25,"sma_60":3034.75,"sma_120":2759.58},{"date":"2025-06-20","open":2940,"high":2964,"low":2868,"close":2916,"volume":201128,"rsi_14":59.04,"sma_20":2976.0,"sma_60":3045.42,"sma_120":2763.46},{"date":"2025-06-23","open":2878,"high":2883,"low":2825,"close":2868,"volume":198564,"rsi_14":60.33,"sma_20":2988.75,"sma_60":3055.42,"sma_120":2767.33},{"date":"2025-06-24","open":2887,"high":2974,"low":2887,"close":2974,"volume":175206,"rsi_14":59.67,"sma_20":3004.5,"sma_60":3068.0,"sma_120":2773.12},{"date":"2025-06-25","open":2979,"high":2979,"low":2892,"close":2916,"volume":114342,"rsi_14":55.96,"sma_20":3019.0,"sma_60":3076.42,"sma_120":2778.75},{"date":"2025-06-26","open":2916,"high":2916,"low":2762,"close":2786,"volume":216820,"rsi_14":41.97,"sma_20":3027.25,"sma_60":3082.08,"sma_120":2783.21},{"date":"2025-06-27","open":2786,"high":2835,"low":2724,"close":2734,"volume":92752,"rsi_14":21.66,"sma_20":3029.5,"sma_60":3088.67,"sma_120":2786.67},{"date":"2025-06-30","open":2734,"high":2835,"low":2700,"close":2743,"volume":132956,"rsi_14":25.9,"sma_20":3029.0,"sma_60":3097.0,"sma_120":2789.38},{"date":"2025-07-01","open":2786,"high":2907,"low":2762,"close":2878,"volume":122695,"rsi_14":40.0,"sma_20":3039.0,"sma_60":3103.33,"sma_120":2794.67},{"date":"2025-07-02","open":2902,"high":2935,"low":2815,"close":2878,"volume":192876,"rsi_14":41.03,"sma_20":3042.75,"sma_60":3111.17,"sma_120":2799.42},{"date":"2025-07-03","open":2892,"high":2955,"low":2868,"close":2935,"volume":211721,"rsi_14":47.8,"sma_20":3049.5,"sma_60":3115.17,"sma_120":2803.5},{"date":"2025-07-04","open":2935,"high":2940,"low":2811,"close":2820,"volume":196886,"rsi_14":42.94,"sma_20":3043.5,"sma_60":3107.42,"sma_120":2807.12},{"date":"2025-07-07","open":2844,"high":3104,"low":2839,"close":3041,"volume":789792,"rsi_14":55.2,"sma_20":3037.25,"sma_60":3096.5,"sma_120":2812.21},{"date":"2025-07-08","open":3041,"high":3057,"low":2988,"close":3007,"volume":192031,"rsi_14":50.93,"sma_20":3034.25,"sma_60":3084.92,"sma_120":2817.17},{"date":"2025-07-09","open":3017,"high":3022,"low":2964,"close":2979,"volume":108348,"rsi_14":51.89,"sma_20":3031.5,"sma_60":3081.75,"sma_120":2822.0},{"date":"2025-07-10","open":2993,"high":3113,"low":2974,"close":3084,"volume":226717,"rsi_14":57.64,"sma_20":3035.25,"sma_60":3076.92,"sma_120":2828.08},{"date":"2025-07-11","open":3060,"high":3147,"low":3056,"close":3084,"volume":281350,"rsi_14":60.27,"sma_20":3041.25,"sma_60":3070.58,"sma_120":2834.04},{"date":"2025-07-14","open":3123,"high":3128,"low":3007,"close":3065,"volume":168498,"rsi_14":54.73,"sma_20":3047.75,"sma_60":3067.08,"sma_120":2840.42},{"date":"2025-07-15","open":3056,"high":3075,"low":2974,"close":3003,"volume":137427,"rsi_14":54.46,"sma_20":3051.5,"sma_60":3059.33,"sma_120":2846.33},{"date":"2025-07-16","open":3003,"high":3046,"low":2926,"close":2993,"volume":128735,"rsi_14":62.15,"sma_20":3051.75,"sma_60":3057.42,"sma_120":2852.83},{"date":"2025-07-17","open":2988,"high":3017,"low":2931,"close":2964,"volume":83765,"rsi_14":63.95,"sma_20":3053.0,"sma_60":3055.17,"sma_120":2858.21},{"date":"2025-07-18","open":2964,"high":3012,"low":2935,"close":2993,"volume":70578,"rsi_14":64.77,"sma_20":3057.0,"sma_60":3043.5,"sma_120":2864.0},{"date":"2025-07-21","open":3056,"high":3056,"low":2916,"close":2926,"volume":81892,"rsi_14":53.09,"sma_20":3060.0,"sma_60":3033.25,"sma_120":2869.42},{"date":"2025-07-22","open":2931,"high":3017,"low":2883,"close":2921,"volume":97574,"rsi_14":52.76,"sma_20":3057.25,"sma_60":3024.92,"sma_120":2875.0},{"date":"2025-07-23","open":2926,"high":2926,"low":2830,"close":2878,"volume":86776,"rsi_14":46.25,"sma_20":3055.25,"sma_60":3019.83,"sma_120":2879.75},{"date":"2025-07-24","open":2878,"high":2911,"low":2811,"close":2815,"volume":72604,"rsi_14":49.66,"sma_20":3056.75,"sma_60":3016.0,"sma_120":2884.0},{"date":"2025-07-25","open":2815,"high":2940,"low":2815,"close":2830,"volume":51429,"rsi_14":29.25,"sma_20":3061.75,"sma_60":3014.0,"sma_120":2887.62},{"date":"2025-07-28","open":2835,"high":2873,"low":2791,"close":2801,"volume":66407,"rsi_14":29.52,"sma_20":3064.75,"sma_60":3013.08,"sma_120":2891.42},{"date":"2025-07-29","open":2801,"high":2835,"low":2772,"close":2796,"volume":60167,"rsi_14":31.0,"sma_20":3060.5,"sma_60":3009.0,"sma_120":2895.38},{"date":"2025-07-30","open":2796,"high":2873,"low":2796,"close":2839,"volume":48781,"rsi_14":20.69,"sma_20":3058.5,"sma_60":3007.92,"sma_120":2899.33},{"date":"2025-07-31","open":2839,"high":2863,"low":2801,"close":2839,"volume":37005,"rsi_14":20.69,"sma_20":3053.5,"sma_60":3007.92,"sma_120":2902.92},{"date":"2025-08-01","open":2835,"high":2835,"low":2681,"close":2724,"volume":163011,"rsi_14":16.82,"sma_20":3048.5,"sma_60":2997.83,"sma_120":2905.29},{"date":"2025-08-04","open":2690,"high":2758,"low":2686,"close":2714,"volume":55904,"rsi_14":18.75,"sma_20":3031.5,"sma_60":2991.5,"sma_120":2908.25},{"date":"2025-08-05","open":2719,"high":2748,"low":2671,"close":2681,"volume":82144,"rsi_14":17.82,"sma_20":3014.5,"sma_60":2987.08,"sma_120":2910.62},{"date":"2025-08-06","open":2700,"high":2714,"low":2647,"close":2700,"volume":40337,"rsi_14":22.22,"sma_20":3000.0,"sma_60":2981.17,"sma_120":2913.08},{"date":"2025-08-07","open":2705,"high":2714,"low":2647,"close":2710,"volume":77492,"rsi_14":18.95,"sma_20":2980.5,"sma_60":2977.67,"sma_120":2915.62},{"date":"2025-08-08","open":2710,"high":2729,"low":2690,"close":2710,"volume":51271,"rsi_14":22.22,"sma_20":2961.0,"sma_60":2974.08,"sma_120":2917.79},{"date":"2025-08-11","open":2710,"high":2719,"low":2657,"close":2666,"volume":56280,"rsi_14":20.22,"sma_20":2940.25,"sma_60":2971.67,"sma_120":2920.04},{"date":"2025-08-12","open":2666,"high":2695,"low":2652,"close":2666,"volume":56257,"rsi_14":22.5,"sma_20":2922.75,"sma_60":2967.25,"sma_120":2922.08},{"date":"2025-08-13","open":2671,"high":2686,"low":2599,"close":2638,"volume":90458,"rsi_14":24.66,"sma_20":2904.25,"sma_60":2967.08,"sma_120":2923.67},{"date":"2025-08-14","open":2614,"high":2676,"low":2614,"close":2657,"volume":65355,"rsi_14":25.68,"sma_20":2888.25,"sma_60":2967.5,"sma_120":2925.21},{"date":"2025-08-18","open":2628,"high":3051,"low":2618,"close":2705,"volume":2820099,"rsi_14":37.18,"sma_20":2873.25,"sma_60":2968.75,"sma_120":2927.29},{"date":"2025-08-19","open":2705,"high":2729,"low":2662,"close":2695,"volume":181408,"rsi_14":36.71,"sma_20":2861.25,"sma_60":2970.0,"sma_120":2929.46},{"date":"2025-08-20","open":2652,"high":2729,"low":2638,"close":2666,"volume":140051,"rsi_14":26.32,"sma_20":2848.0,"sma_60":2969.92,"sma_120":2930.88},{"date":"2025-08-21","open":2647,"high":2734,"low":2647,"close":2657,"volume":106311,"rsi_14":25.64,"sma_20":2836.5,"sma_60":2970.25,"sma_120":2931.92},{"date":"2025-08-22","open":2652,"high":2724,"low":2652,"close":2681,"volume":63701,"rsi_14":42.37,"sma_20":2829.5,"sma_60":2971.17,"sma_120":2933.54},{"date":"2025-08-25","open":2681,"high":2743,"low":2681,"close":2705,"volume":71868,"rsi_14":48.39,"sma_20":2823.0,"sma_60":2971.42,"sma_120":2935.71},{"date":"2025-08-26","open":2695,"high":2758,"low":2676,"close":2729,"volume":58434,"rsi_14":58.33,"sma_20":2819.25,"sma_60":2971.0,"sma_120":2938.12},{"date":"2025-08-27","open":2734,"high":2767,"low":2719,"close":2729,"volume":46110,"rsi_14":55.36,"sma_20":2815.75,"sma_60":2971.75,"sma_120":2940.96},{"date":"2025-08-28","open":2729,"high":2762,"low":2690,"close":2734,"volume":74849,"rsi_14":54.55,"sma_20":2810.25,"sma_60":2970.5,"sma_120":2943.25},{"date":"2025-08-29","open":2748,"high":2767,"low":2662,"close":2714,"volume":86737,"rsi_14":50.85,"sma_20":2803.75,"sma_60":2968.92,"sma_120":2945.38},{"date":"2025-09-01","open":2566,"high":2608,"low":2520,"close":2552,"volume":92479,"rsi_14":50.85,"sma_20":2801.0,"sma_60":2964.33,"sma_120":2948.17},{"date":"2025-09-02","open":2681,"high":2777,"low":2671,"close":2714,"volume":68118,"rsi_14":57.35,"sma_20":2801.0,"sma_60":2956.58,"sma_120":2951.62},{"date":"2025-09-03","open":2714,"high":2748,"low":2686,"close":2734,"volume":42108,"rsi_14":65.15,"sma_20":2803.75,"sma_60":2950.83,"sma_120":2955.5},{"date":"2025-09-04","open":2719,"high":2786,"low":2719,"close":2786,"volume":52250,"rsi_14":68.49,"sma_20":2808.25,"sma_60":2946.58,"sma_120":2959.75},{"date":"2025-09-05","open":2786,"high":2820,"low":2758,"close":2811,"volume":105275,"rsi_14":66.18,"sma_20":2813.5,"sma_60":2943.08,"sma_120":2964.38},{"date":"2025-09-08","open":2815,"high":2815,"low":2767,"close":2796,"volume":59713,"rsi_14":65.22,"sma_20":2818.0,"sma_60":2940.08,"sma_120":2968.12},{"date":"2025-09-09","open":2825,"high":2825,"low":2758,"close":2811,"volume":102523,"rsi_14":72.73,"sma_20":2825.5,"sma_60":2937.83,"sma_120":2971.17},{"date":"2025-09-10","open":2820,"high":2873,"low":2796,"close":2868,"volume":140535,"rsi_14":78.95,"sma_20":2836.0,"sma_60":2936.75,"sma_120":2974.79},{"date":"2025-09-11","open":2883,"high":2883,"low":2815,"close":2854,"volume":91932,"rsi_14":74.32,"sma_20":2847.25,"sma_60":2934.42,"sma_120":2978.83},{"date":"2025-09-12","open":2835,"high":2854,"low":2796,"close":2849,"volume":107905,"rsi_14":71.43,"sma_20":2857.25,"sma_60":2932.83,"sma_120":2983.79},{"date":"2025-09-15","open":2849,"high":2849,"low":2786,"close":2844,"volume":82088,"rsi_14":68.18,"sma_20":2864.5,"sma_60":2931.58,"sma_120":2988.5},{"date":"2025-09-16","open":2820,"high":2854,"low":2796,"close":2815,"volume":89390,"rsi_14":62.5,"sma_20":2870.75,"sma_60":2930.67,"sma_120":2993.04},{"date":"2025-09-17","open":2811,"high":2863,"low":2796,"close":2835,"volume":115496,"rsi_14":64.0,"sma_20":2879.5,"sma_60":2928.25,"sma_120":2998.12},{"date":"2025-09-18","open":2820,"high":2844,"low":2787,"close":2839,"volume":84048,"rsi_14":69.33,"sma_20":2889.75,"sma_60":2927.17,"sma_120":3001.79},{"date":"2025-09-19","open":2975,"high":3025,"low":2940,"close":2985,"volume":115235,"rsi_14":79.71,"sma_20":2899.5,"sma_60":2928.58,"sma_120":3005.33},{"date":"2025-09-22","open":2873,"high":2887,"low":2786,"close":2811,"volume":140886,"rsi_14":63.89,"sma_20":2905.0,"sma_60":2929.92,"sma_120":3009.29},{"date":"2025-09-23","open":2815,"high":2815,"low":2748,"close":2772,"volume":83930,"rsi_14":55.26,"sma_20":2907.25,"sma_60":2930.42,"sma_120":3013.71},{"date":"2025-09-24","open":2772,"high":2806,"low":2719,"close":2738,"volume":57354,"rsi_14":43.06,"sma_20":2907.75,"sma_60":2928.0,"sma_120":3015.67},{"date":"2025-09-25","open":2738,"high":2738,"low":2690,"close":2714,"volume":81040,"rsi_14":36.11,"sma_20":2906.75,"sma_60":2925.17,"sma_120":3018.17},{"date":"2025-09-26","open":2714,"high":2738,"low":2642,"close":2719,"volume":71598,"rsi_14":38.57,"sma_20":2907.0,"sma_60":2921.42,"sma_120":3018.29},{"date":"2025-09-29","open":2700,"high":2729,"low":2681,"close":2719,"volume":63729,"rsi_14":35.82,"sma_20":2909.5,"sma_60":2919.67,"sma_120":3013.54},{"date":"2025-09-30","open":2719,"high":2719,"low":2647,"close":2681,"volume":61457,"rsi_14":19.05,"sma_20":2907.75,"sma_60":2913.42,"sma_120":3004.96},{"date":"2025-10-01","open":2671,"high":2705,"low":2642,"close":2647,"volume":59424,"rsi_14":17.91,"sma_20":2903.25,"sma_60":2907.17,"sma_120":2996.04},{"date":"2025-10-02","open":2647,"high":2671,"low":2517,"close":2671,"volume":121760,"rsi_14":23.94,"sma_20":2897.25,"sma_60":2901.83,"sma_120":2991.79},{"date":"2025-10-10","open":2681,"high":2734,"low":2609,"close":2705,"volume":78200,"rsi_14":31.17,"sma_20":2891.75,"sma_60":2895.25,"sma_120":2986.08},{"date":"2025-10-13","open":2638,"high":2686,"low":2614,"close":2647,"volume":41562,"rsi_14":28.92,"sma_20":2884.0,"sma_60":2887.67,"sma_120":2979.12},{"date":"2025-10-14","open":2690,"high":2690,"low":2614,"close":2652,"volume":83853,"rsi_14":26.25,"sma_20":2875.75,"sma_60":2880.5,"sma_120":2973.79},{"date":"2025-10-15","open":2628,"high":2719,"low":2618,"close":2719,"volume":94298,"rsi_14":34.44,"sma_20":2868.0,"sma_60":2875.58,"sma_120":2967.46},{"date":"2025-10-16","open":2714,"high":2714,"low":2633,"close":2690,"volume":105893,"rsi_14":30.11,"sma_20":2859.5,"sma_60":2870.33,"sma_120":2963.88},{"date":"2025-10-17","open":2690,"high":2690,"low":2585,"close":2590,"volume":135696,"rsi_14":27.45,"sma_20":2846.0,"sma_60":2863.83,"sma_120":2959.5},{"date":"2025-10-20","open":2570,"high":2638,"low":2565,"close":2609,"volume":65203,"rsi_14":32.65,"sma_20":2833.75,"sma_60":2857.17,"sma_120":2950.33},{"date":"2025-10-21","open":2585,"high":2623,"low":2561,"close":2580,"volume":64265,"rsi_14":32.99,"sma_20":2821.5,"sma_60":2851.17,"sma_120":2942.21},{"date":"2025-10-22","open":2594,"high":2594,"low":2537,"close":2585,"volume":49592,"rsi_14":35.48,"sma_20":2808.5,"sma_60":2845.33,"sma_120":2935.12},{"date":"2025-10-23","open":2527,"high":2590,"low":2498,"close":2517,"volume":119700,"rsi_14":30.19,"sma_20":2791.0,"sma_60":2839.08,"sma_120":2929.46},{"date":"2025-10-24","open":2537,"high":2537,"low":2498,"close":2508,"volume":54231,"rsi_14":29.63,"sma_20":2772.25,"sma_60":2833.75,"sma_120":2924.88},{"date":"2025-10-27","open":2513,"high":2537,"low":2469,"close":2469,"volume":89895,"rsi_14":29.63,"sma_20":2754.5,"sma_60":2827.5,"sma_120":2920.75},{"date":"2025-10-28","open":2465,"high":2479,"low":2417,"close":2436,"volume":87308,"rsi_14":29.63,"sma_20":2737.0,"sma_60":2821.17,"sma_120":2917.12},{"date":"2025-10-29","open":2445,"high":2465,"low":2426,"close":2436,"volume":49331,"rsi_14":26.21,"sma_20":2721.25,"sma_60":2814.92,"sma_120":2911.96},{"date":"2025-10-30","open":2460,"high":2460,"low":2393,"close":2417,"volume":77520,"rsi_14":20.0,"sma_20":2705.75,"sma_60":2807.58,"sma_120":2907.75},{"date":"2025-10-31","open":2421,"high":2436,"low":2402,"close":2412,"volume":47446,"rsi_14":22.47,"sma_20":2689.75,"sma_60":2800.17,"sma_120":2904.04},{"date":"2025-11-03","open":2417,"high":2436,"low":2369,"close":2383,"volume":77192,"rsi_14":20.21,"sma_20":2672.25,"sma_60":2794.25,"sma_120":2896.04},{"date":"2025-11-04","open":2378,"high":2489,"low":2364,"close":2450,"volume":90313,"rsi_14":20.21,"sma_20":2660.25,"sma_60":2789.67,"sma_120":2890.58},{"date":"2025-11-05","open":2421,"high":2426,"low":2325,"close":2412,"volume":96495,"rsi_14":19.79,"sma_20":2648.0,"sma_60":2785.0,"sma_120":2886.04},{"date":"2025-11-06","open":2412,"high":2441,"low":2378,"close":2412,"volume":56228,"rsi_14":25.33,"sma_20":2634.5,"sma_60":2780.0,"sma_120":2880.58},{"date":"2025-11-07","open":2412,"high":2412,"low":2325,"close":2378,"volume":137921,"rsi_14":19.23,"sma_20":2617.5,"sma_60":2774.25,"sma_120":2875.96},{"date":"2025-11-10","open":2373,"high":2431,"low":2359,"close":2426,"volume":35154,"rsi_14":30.49,"sma_20":2606.0,"sma_60":2769.33,"sma_120":2871.71},{"date":"2025-11-11","open":2426,"high":2489,"low":2388,"close":2421,"volume":56212,"rsi_14":29.27,"sma_20":2594.0,"sma_60":2765.08,"sma_120":2868.38},{"date":"2025-11-12","open":2421,"high":2455,"low":2407,"close":2450,"volume":48664,"rsi_14":40.54,"sma_20":2580.0,"sma_60":2761.33,"sma_120":2864.29},{"date":"2025-11-13","open":2450,"high":2474,"low":2397,"close":2426,"volume":47455,"rsi_14":38.96,"sma_20":2566.25,"sma_60":2757.67,"sma_120":2862.38},{"date":"2025-11-14","open":2417,"high":2417,"low":2335,"close":2359,"volume":138319,"rsi_14":36.14,"sma_20":2554.25,"sma_60":2752.5,"sma_120":2860.0},{"date":"2025-11-17","open":2359,"high":2364,"low":2244,"close":2311,"volume":225055,"rsi_14":34.88,"sma_20":2538.75,"sma_60":2745.67,"sma_120":2857.21},{"date":"2025-11-18","open":2306,"high":2306,"low":2239,"close":2272,"volume":84658,"rsi_14":31.91,"sma_20":2522.75,"sma_60":2738.33,"sma_120":2854.17},{"date":"2025-11-19","open":2268,"high":2268,"low":2200,"close":2244,"volume":76393,"rsi_14":31.25,"sma_20":2505.0,"sma_60":2731.0,"sma_120":2850.46},{"date":"2025-11-20","open":2248,"high":2296,"low":2244,"close":2263,"volume":36994,"rsi_14":34.34,"sma_20":2491.75,"sma_60":2724.17,"sma_120":2847.21},{"date":"2025-11-21","open":2263,"high":2268,"low":2205,"close":2244,"volume":81323,"rsi_14":35.05,"sma_20":2478.0,"sma_60":2716.58,"sma_120":2843.88},{"date":"2025-11-24","open":2239,"high":2263,"low":2210,"close":2263,"volume":40331,"rsi_14":27.59,"sma_20":2467.25,"sma_60":2708.92,"sma_120":2840.17},{"date":"2025-11-25","open":2239,"high":2277,"low":2234,"close":2272,"volume":49727,"rsi_14":32.1,"sma_20":2458.75,"sma_60":2701.0,"sma_120":2836.0},{"date":"2025-11-26","open":2263,"high":2311,"low":2263,"close":2296,"volume":19077,"rsi_14":36.05,"sma_20":2451.5,"sma_60":2693.5,"sma_120":2832.62},{"date":"2025-11-27","open":2301,"high":2325,"low":2292,"close":2320,"volume":27674,"rsi_14":42.86,"sma_20":2446.5,"sma_60":2686.33,"sma_120":2828.42},{"date":"2025-11-28","open":2320,"high":2359,"low":2306,"close":2349,"volume":42573,"rsi_14":40.0,"sma_20":2443.25,"sma_60":2680.0,"sma_120":2824.46},{"date":"2025-12-01","open":2345,"high":2349,"low":2320,"close":2345,"volume":56701,"rsi_14":40.0,"sma_20":2441.25,"sma_60":2674.33,"sma_120":2819.33},{"date":"2025-12-02","open":2330,"high":2340,"low":2320,"close":2325,"volume":46645,"rsi_14":33.33,"sma_20":2434.75,"sma_60":2667.58,"sma_120":2812.08},{"date":"2025-12-03","open":2325,"high":2345,"low":2313,"close":2320,"volume":46523,"rsi_14":35.14,"sma_20":2430.0,"sma_60":2660.42,"sma_120":2805.62},{"date":"2025-12-04","open":2325,"high":2330,"low":2311,"close":2325,"volume":23244,"rsi_14":44.26,"sma_20":2425.5,"sma_60":2652.42,"sma_120":2799.5},{"date":"2025-12-05","open":2340,"high":2349,"low":2311,"close":2345,"volume":38574,"rsi_14":56.36,"sma_20":2423.75,"sma_60":2644.33,"sma_120":2793.71},{"date":"2025-12-08","open":2345,"high":2412,"low":2340,"close":2378,"volume":55605,"rsi_14":70.37,"sma_20":2421.25,"sma_60":2637.08,"sma_120":2788.58},{"date":"2025-12-09","open":2388,"high":2397,"low":2364,"close":2397,"volume":61886,"rsi_14":80.77,"sma_20":2420.0,"sma_60":2629.92,"sma_120":2783.88},{"date":"2025-12-10","open":2402,"high":2402,"low":2369,"close":2402,"volume":48217,"rsi_14":79.59,"sma_20":2417.5,"sma_60":2621.83,"sma_120":2779.29},{"date":"2025-12-11","open":2402,"high":2402,"low":2364,"close":2397,"volume":72322,"rsi_14":84.78,"sma_20":2416.0,"sma_60":2613.92,"sma_120":2774.17},{"date":"2025-12-12","open":2388,"high":2407,"low":2378,"close":2402,"volume":42051,"rsi_14":83.72,"sma_20":2418.25,"sma_60":2606.17,"sma_120":2769.5},{"date":"2025-12-15","open":2402,"high":2417,"low":2373,"close":2417,"volume":32736,"rsi_14":84.09,"sma_20":2423.75,"sma_60":2598.75,"sma_120":2765.17},{"date":"2025-12-16","open":2412,"high":2421,"low":2349,"close":2354,"volume":35090,"rsi_14":61.54,"sma_20":2428.0,"sma_60":2590.75,"sma_120":2760.71},{"date":"2025-12-17","open":2354,"high":2383,"low":2330,"close":2383,"volume":40297,"rsi_14":62.26,"sma_20":2435.25,"sma_60":2582.92,"sma_120":2755.58},{"date":"2025-12-18","open":2383,"high":2393,"low":2354,"close":2373,"volume":33671,"rsi_14":55.1,"sma_20":2441.0,"sma_60":2574.58,"sma_120":2750.88},{"date":"2025-12-19","open":2373,"high":2397,"low":2239,"close":2373,"volume":44771,"rsi_14":56.25,"sma_20":2447.75,"sma_60":2566.0,"sma_120":2747.29},{"date":"2025-12-22","open":2378,"high":2421,"low":2378,"close":2407,"volume":42470,"rsi_14":66.67,"sma_20":2455.25,"sma_60":2559.0,"sma_120":2744.46},{"date":"2025-12-23","open":2412,"high":2417,"low":2388,"close":2393,"volume":39140,"rsi_14":64.15,"sma_20":2461.5,"sma_60":2552.42,"sma_120":2741.42},{"date":"2025-12-24","open":2393,"high":2407,"low":2383,"close":2393,"volume":43676,"rsi_14":63.46,"sma_20":2466.5,"sma_60":2546.42,"sma_120":2737.21},{"date":"2025-12-26","open":2393,"high":2498,"low":2393,"close":2455,"volume":88740,"rsi_14":68.85,"sma_20":2473.5,"sma_60":2541.92,"sma_120":2733.54},{"date":"2025-12-29","open":2530,"high":2530,"low":2475,"close":2500,"volume":39420,"rsi_14":53.85,"sma_20":2476.25,"sma_60":2536.42,"sma_120":2728.92},{"date":"2025-12-30","open":2500,"high":2555,"low":2460,"close":2490,"volume":29103,"rsi_14":49.21,"sma_20":2478.75,"sma_60":2530.75,"sma_120":2725.21},{"date":"2026-01-02","open":2475,"high":2500,"low":2460,"close":2500,"volume":73520,"rsi_14":50.0,"sma_20":2482.75,"sma_60":2525.92,"sma_120":2719.67},{"date":"2026-01-05","open":2500,"high":2520,"low":2425,"close":2485,"volume":98388,"rsi_14":48.48,"sma_20":2486.25,"sma_60":2521.42,"sma_120":2714.29},{"date":"2026-01-06","open":2465,"high":2495,"low":2435,"close":2495,"volume":41649,"rsi_14":49.25,"sma_20":2490.0,"sma_60":2516.67,"sma_120":2709.25},{"date":"2026-01-07","open":2490,"high":2490,"low":2380,"close":2415,"volume":102782,"rsi_14":37.5,"sma_20":2488.75,"sma_60":2510.0,"sma_120":2702.62},{"date":"2026-01-08","open":2415,"high":2420,"low":2345,"close":2365,"volume":50473,"rsi_14":38.96,"sma_20":2483.25,"sma_60":2503.5,"sma_120":2695.58},{"date":"2026-01-09","open":2365,"high":2400,"low":2325,"close":2380,"volume":20004,"rsi_14":36.49,"sma_20":2477.5,"sma_60":2497.17,"sma_120":2688.83},{"date":"2026-01-12","open":2375,"high":2380,"low":2340,"close":2380,"volume":50511,"rsi_14":37.5,"sma_20":2471.5,"sma_60":2489.67,"sma_120":2682.62},{"date":"2026-01-13","open":2380,"high":2380,"low":2345,"close":2370,"volume":47010,"rsi_14":36.49,"sma_20":2465.25,"sma_60":2482.5,"sma_120":2676.42},{"date":"2026-01-14","open":2370,"high":2375,"low":2340,"close":2365,"volume":11111,"rsi_14":29.41,"sma_20":2458.5,"sma_60":2477.0,"sma_120":2670.42},{"date":"2026-01-15","open":2365,"high":2365,"low":2320,"close":2350,"volume":50950,"rsi_14":29.41,"sma_20":2450.25,"sma_60":2470.92,"sma_120":2664.04},{"date":"2026-01-16","open":2345,"high":2360,"low":2335,"close":2350,"volume":18186,"rsi_14":29.41,"sma_20":2445.25,"sma_60":2465.33,"sma_120":2658.25},{"date":"2026-01-19","open":2350,"high":2355,"low":2330,"close":2355,"volume":26853,"rsi_14":17.78,"sma_20":2433.0,"sma_60":2455.25,"sma_120":2652.54},{"date":"2026-01-20","open":2355,"high":2360,"low":2330,"close":2340,"volume":34116,"rsi_14":17.39,"sma_20":2426.5,"sma_60":2450.75,"sma_120":2647.08},{"date":"2026-01-21","open":2340,"high":2340,"low":2275,"close":2300,"volume":89780,"rsi_14":11.54,"sma_20":2416.25,"sma_60":2446.25,"sma_120":2641.83},{"date":"2026-01-22","open":2203,"high":2217,"low":2169,"close":2217,"volume":76813,"rsi_14":18.87,"sma_20":2407.75,"sma_60":2442.67,"sma_120":2636.62},{"date":"2026-01-23","open":2212,"high":2250,"low":2198,"close":2250,"volume":69990,"rsi_14":25.86,"sma_20":2401.0,"sma_60":2439.67,"sma_120":2631.96},{"date":"2026-01-26","open":2260,"high":2269,"low":2231,"close":2255,"volume":28141,"rsi_14":37.21,"sma_20":2391.25,"sma_60":2437.08,"sma_120":2627.38},{"date":"2026-01-27","open":2241,"high":2284,"low":2241,"close":2284,"volume":49970,"rsi_14":56.41,"sma_20":2385.75,"sma_60":2435.08,"sma_120":2622.67},{"date":"2026-01-28","open":2284,"high":2293,"low":2269,"close":2284,"volume":44925,"rsi_14":52.78,"sma_20":2380.75,"sma_60":2433.58,"sma_120":2617.96},{"date":"2026-01-29","open":2284,"high":2284,"low":2231,"close":2284,"volume":60551,"rsi_14":52.78,"sma_20":2375.25,"sma_60":2430.92,"sma_120":2614.25},{"date":"2026-01-30","open":2380,"high":2395,"low":2360,"close":2395,"volume":60260,"rsi_14":57.14,"sma_20":2370.75,"sma_60":2429.0,"sma_120":2610.67},{"date":"2026-02-02","open":2370,"high":2375,"low":2335,"close":2375,"volume":51842,"rsi_14":52.63,"sma_20":2364.75,"sma_60":2426.75,"sma_120":2607.21},{"date":"2026-02-03","open":2370,"high":2385,"low":2355,"close":2375,"volume":42728,"rsi_14":57.14,"sma_20":2362.75,"sma_60":2425.08,"sma_120":2603.58},{"date":"2026-02-04","open":2365,"high":2375,"low":2345,"close":2375,"volume":49299,"rsi_14":57.14,"sma_20":2363.25,"sma_60":2425.5,"sma_120":2599.88},{"date":"2026-02-05","open":2450,"high":2475,"low":2365,"close":2405,"volume":143410,"rsi_14":63.41,"sma_20":2364.5,"sma_60":2423.5,"sma_120":2596.42},{"date":"2026-02-06","open":2405,"high":2405,"low":2305,"close":2365,"volume":104119,"rsi_14":52.08,"sma_20":2363.75,"sma_60":2420.92,"sma_120":2593.0},{"date":"2026-02-09","open":2380,"high":2400,"low":2345,"close":2360,"volume":46684,"rsi_14":54.35,"sma_20":2363.25,"sma_60":2417.75,"sma_120":2589.54},{"date":"2026-02-10","open":2360,"high":2400,"low":2360,"close":2400,"volume":55805,"rsi_14":71.74,"sma_20":2365.0,"sma_60":2415.67,"sma_120":2586.67},{"date":"2026-02-11","open":2400,"high":2450,"low":2385,"close":2435,"volume":61902,"rsi_14":73.47,"sma_20":2369.25,"sma_60":2415.33,"sma_120":2583.92},{"date":"2026-02-12","open":2435,"high":2450,"low":2420,"close":2440,"volume":35604,"rsi_14":69.77,"sma_20":2373.75,"sma_60":2415.92,"sma_120":2580.79},{"date":"2026-02-13","open":2435,"high":2470,"low":2430,"close":2460,"volume":46138,"rsi_14":71.74,"sma_20":2379.25,"sma_60":2417.5,"sma_120":2577.92},{"date":"2026-02-19","open":2450,"high":2455,"low":2390,"close":2430,"volume":125905,"rsi_14":58.7,"sma_20":2383.0,"sma_60":2419.08,"sma_120":2575.04},{"date":"2026-02-20","open":2425,"high":2430,"low":2410,"close":2430,"volume":49107,"rsi_14":58.7,"sma_20":2387.5,"sma_60":2420.33,"sma_120":2572.25},{"date":"2026-02-23","open":2430,"high":2445,"low":2410,"close":2425,"volume":44490,"rsi_14":57.45,"sma_20":2393.75,"sma_60":2421.83,"sma_120":2569.21},{"date":"2026-02-24","open":2425,"high":2425,"low":2390,"close":2425,"volume":49942,"rsi_14":56.52,"sma_20":2399.0,"sma_60":2423.0,"sma_120":2565.96},{"date":"2026-02-25","open":2430,"high":2430,"low":2390,"close":2410,"volume":44825,"rsi_14":57.78,"sma_20":2401.75,"sma_60":2423.75,"sma_120":2562.38},{"date":"2026-02-26","open":2410,"high":2410,"low":2295,"close":2335,"volume":224308,"rsi_14":43.33,"sma_20":2400.5,"sma_60":2421.75,"sma_120":2554.04},{"date":"2026-02-27","open":2335,"high":2335,"low":2260,"close":2300,"volume":165910,"rsi_14":38.81,"sma_20":2396.0,"sma_60":2420.92,"sma_120":2553.62},{"date":"2026-03-03","open":2300,"high":2300,"low":2215,"close":2215,"volume":95689,"rsi_14":25.64,"sma_20":2387.25,"sma_60":2417.08,"sma_120":2548.54},{"date":"2026-03-04","open":2200,"high":2200,"low":2000,"close":2025,"volume":154888,"rsi_14":18.52,"sma_20":2369.0,"sma_60":2410.17,"sma_120":2542.25},{"date":"2026-03-05","open":2075,"high":2180,"low":2050,"close":2175,"volume":118783,"rsi_14":36.5,"sma_20":2358.0,"sma_60":2406.08,"sma_120":2536.83},{"date":"2026-03-06","open":2170,"high":2170,"low":2100,"close":2135,"volume":41671,"rsi_14":30.66,"sma_20":2346.0,"sma_60":2401.42,"sma_120":2530.92},{"date":"2026-03-09","open":2125,"high":2125,"low":2007,"close":2065,"volume":87436,"rsi_14":24.31,"sma_20":2330.5,"sma_60":2395.5,"sma_120":2523.96},{"date":"2026-03-10","open":2090,"high":2130,"low":2065,"close":2125,"volume":71607,"rsi_14":29.68,"sma_20":2318.0,"sma_60":2390.25,"sma_120":2517.29},{"date":"2026-03-11","open":2130,"high":2240,"low":2125,"close":2200,"volume":47529,"rsi_14":34.34,"sma_20":2307.75,"sma_60":2385.67,"sma_120":2511.38},{"date":"2026-03-12","open":2200,"high":2250,"low":2170,"close":2250,"volume":24869,"rsi_14":39.41,"sma_20":2302.0,"sma_60":2381.58,"sma_120":2505.75},{"date":"2026-03-13","open":2230,"high":2230,"low":2170,"close":2230,"volume":10617,"rsi_14":38.51,"sma_20":2295.5,"sma_60":2377.08,"sma_120":2499.46},{"date":"2026-03-16","open":2215,"high":2215,"low":2170,"close":2215,"volume":28972,"rsi_14":38.07,"sma_20":2286.25,"sma_60":2369.92,"sma_120":2488.04},{"date":"2026-03-17","open":2215,"high":2250,"low":2170,"close":2215,"volume":35266,"rsi_14":38.07,"sma_20":2275.25,"sma_60":2367.67,"sma_120":2486.92},{"date":"2026-03-18","open":2215,"high":2240,"low":2185,"close":2195,"volume":18118,"rsi_14":37.85,"sma_20":2263.0,"sma_60":2362.33,"sma_120":2480.54},{"date":"2026-03-19","open":2165,"high":2195,"low":2145,"close":2195,"volume":22991,"rsi_14":41.36,"sma_20":2249.75,"sma_60":2358.08,"sma_120":2474.42},{"date":"2026-03-20","open":2200,"high":2235,"low":2185,"close":2220,"volume":32466,"rsi_14":45.0,"sma_20":2239.25,"sma_60":2353.75,"sma_120":2468.33},{"date":"2026-03-23","open":2117,"high":2117,"low":2050,"close":2074,"volume":25853,"rsi_14":47.06,"sma_20":2226.25,"sma_60":2348.75,"sma_120":2461.67},{"date":"2026-03-24","open":2074,"high":2131,"low":2026,"close":2083,"volume":35032,"rsi_14":63.25,"sma_20":2214.0,"sma_60":2343.92,"sma_120":2454.96},{"date":"2026-03-25","open":2117,"high":2136,"low":2074,"close":2126,"volume":38030,"rsi_14":55.21,"sma_20":2204.0,"sma_60":2339.25,"sma_120":2449.12},{"date":"2026-03-26","open":2126,"high":2160,"low":2059,"close":2107,"volume":18377,"rsi_14":57.61,"sma_20":2193.75,"sma_60":2334.5,"sma_120":2443.46},{"date":"2026-03-27","open":2107,"high":2160,"low":2054,"close":2150,"volume":14010,"rsi_14":71.26,"sma_20":2189.5,"sma_60":2330.5,"sma_120":2438.46},{"date":"2026-03-30","open":2126,"high":2126,"low":2064,"close":2117,"volume":20386,"rsi_14":60.98,"sma_20":2185.25,"sma_60":2324.83,"sma_120":2433.38},{"date":"2026-03-31","open":2088,"high":2112,"low":2054,"close":2097,"volume":34780,"rsi_14":49.3,"sma_20":2184.25,"sma_60":2319.75,"sma_120":2428.08},{"date":"2026-04-01","open":2112,"high":2136,"low":2093,"close":2107,"volume":49619,"rsi_14":40.98,"sma_20":2192.75,"sma_60":2314.83,"sma_120":2422.79},{"date":"2026-04-02","open":2107,"high":2121,"low":2011,"close":2054,"volume":46221,"rsi_14":37.88,"sma_20":2191.5,"sma_60":2309.0,"sma_120":2417.46},{"date":"2026-04-03","open":2160,"high":2190,"low":2135,"close":2190,"volume":21912,"rsi_14":46.48,"sma_20":2194.25,"sma_60":2304.08,"sma_120":2412.75},{"date":"2026-04-06","open":2093,"high":2112,"low":2064,"close":2097,"volume":36749,"rsi_14":47.22,"sma_20":2200.75,"sma_60":2299.08,"sma_120":2407.88},{"date":"2026-04-07","open":2088,"high":2117,"low":2064,"close":2093,"volume":25347,"rsi_14":49.28,"sma_20":2204.0,"sma_60":2295.33,"sma_120":2402.67},{"date":"2026-04-08","open":2097,"high":2150,"low":2093,"close":2131,"volume":87420,"rsi_14":54.55,"sma_20":2205.5,"sma_60":2293.08,"sma_120":2398.29},{"date":"2026-04-09","open":2131,"high":2150,"low":2121,"close":2145,"volume":10443,"rsi_14":53.33,"sma_20":2205.25,"sma_60":2290.83,"sma_120":2394.0},{"date":"2026-04-10","open":2126,"high":2188,"low":2126,"close":2188,"volume":77859,"rsi_14":66.22,"sma_20":2208.25,"sma_60":2289.33,"sma_120":2389.5},{"date":"2026-04-13","open":2188,"high":2193,"low":2131,"close":2174,"volume":40211,"rsi_14":62.67,"sma_20":2211.25,"sma_60":2287.75,"sma_120":2385.12},{"date":"2026-04-14","open":2193,"high":2279,"low":2183,"close":2236,"volume":48800,"rsi_14":64.56,"sma_20":2217.5,"sma_60":2287.33,"sma_120":2382.17},{"date":"2026-04-15","open":2236,"high":2446,"low":2222,"close":2351,"volume":534650,"rsi_14":75.76,"sma_20":2230.75,"sma_60":2289.17,"sma_120":2380.04},{"date":"2026-04-16","open":2446,"high":2762,"low":2365,"close":2628,"volume":3965559,"rsi_14":83.78,"sma_20":2258.5,"sma_60":2295.83,"sma_120":2380.58},{"date":"2026-04-17","open":2585,"high":2585,"low":2370,"close":2403,"volume":749285,"rsi_14":65.96,"sma_20":2273.25,"sma_60":2298.5,"sma_120":2379.12},{"date":"2026-04-20","open":2403,"high":2470,"low":2370,"close":2418,"volume":357989,"rsi_14":67.91,"sma_20":2291.25,"sma_60":2301.67,"sma_120":2378.38},{"date":"2026-04-21","open":2408,"high":2422,"low":2317,"close":2336,"volume":299504,"rsi_14":62.25,"sma_20":2304.5,"sma_60":2304.08,"sma_120":2377.0},{"date":"2026-04-22","open":2370,"high":2370,"low":2303,"close":2332,"volume":130759,"rsi_14":64.8,"sma_20":2315.25,"sma_60":2306.08,"sma_120":2375.92},{"date":"2026-04-23","open":2341,"high":2341,"low":2289,"close":2317,"volume":100503,"rsi_14":62.3,"sma_20":2326.25,"sma_60":2307.25,"sma_120":2375.0},{"date":"2026-04-24","open":2322,"high":2351,"low":2284,"close":2303,"volume":88614,"rsi_14":61.14,"sma_20":2334.25,"sma_60":2308.08,"sma_120":2373.96},{"date":"2026-04-27","open":2312,"high":2341,"low":2293,"close":2322,"volume":50929,"rsi_14":62.24,"sma_20":2345.0,"sma_60":2308.75,"sma_120":2373.25},{"date":"2026-04-28","open":2346,"high":2551,"low":2308,"close":2389,"volume":451346,"rsi_14":63.37,"sma_20":2360.25,"sma_60":2310.58,"sma_120":2373.17},{"date":"2026-04-29","open":2389,"high":2422,"low":2351,"close":2389,"volume":89209,"rsi_14":62.81,"sma_20":2375.5,"sma_60":2312.42,"sma_120":2371.67},{"date":"2026-04-30","open":2418,"high":2418,"low":2336,"close":2389,"volume":72705,"rsi_14":59.2,"sma_20":2421.0,"sma_60":2277.25,"sma_120":2302.04},{"date":"2026-05-04","open":2394,"high":2398,"low":2351,"close":2389,"volume":64013,"rsi_14":62.03,"sma_20":2408.5,"sma_60":2316.25,"sma_120":2372.83},{"date":"2026-05-06","open":2384,"high":2389,"low":2327,"close":2375,"volume":51985,"rsi_14":58.19,"sma_20":2423.0,"sma_60":2318.08,"sma_120":2372.62},{"date":"2026-05-07","open":2375,"high":2375,"low":2293,"close":2341,"volume":57194,"rsi_14":49.38,"sma_20":2436.0,"sma_60":2319.33,"sma_120":2372.42},{"date":"2026-05-08","open":2303,"high":2332,"low":2255,"close":2289,"volume":76947,"rsi_14":18.58,"sma_20":2444.25,"sma_60":2319.17,"sma_120":2371.33},{"date":"2026-05-11","open":2293,"high":2293,"low":2140,"close":2255,"volume":54698,"rsi_14":28.77,"sma_20":2450.0,"sma_60":2319.08,"sma_120":2370.0},{"date":"2026-05-12","open":2246,"high":2322,"low":2179,"close":2250,"volume":76179,"rsi_14":25.35,"sma_20":2453.25,"sma_60":2319.0,"sma_120":2368.38},{"date":"2026-05-13","open":2246,"high":2255,"low":2145,"close":2155,"volume":67878,"rsi_14":24.32,"sma_20":2452.25,"sma_60":2316.58,"sma_120":2366.12},{"date":"2026-05-14","open":2179,"high":2207,"low":2150,"close":2207,"volume":39243,"rsi_14":34.52,"sma_20":2450.75,"sma_60":2314.5,"sma_120":2364.92},{"date":"2026-05-15","open":2207,"high":2207,"low":2126,"close":2174,"volume":31968,"rsi_14":32.95,"sma_20":2441.5,"sma_60":2311.75,"sma_120":2363.83},{"date":"2026-05-18","open":2121,"high":2136,"low":2069,"close":2078,"volume":112516,"rsi_14":27.62,"sma_20":2412.75,"sma_60":2307.0,"sma_120":2362.25},{"date":"2026-05-19","open":2078,"high":2169,"low":2045,"close":2112,"volume":71251,"rsi_14":29.63,"sma_20":2397.5,"sma_60":2303.33,"sma_120":2361.21},{"date":"2026-05-20","open":2097,"high":2097,"low":2007,"close":2054,"volume":96163,"rsi_14":16.98,"sma_20":2378.5,"sma_60":2298.67,"sma_120":2359.5},{"date":"2026-05-21","open":2054,"high":2078,"low":2040,"close":2074,"volume":35848,"rsi_14":20.0,"sma_20":2364.75,"sma_60":2294.42,"sma_120":2358.12},{"date":"2026-05-22","open":2064,"high":2179,"low":2050,"close":2117,"volume":49430,"rsi_14":26.05,"sma_20":2353.5,"sma_60":2290.92,"sma_120":2356.96},{"date":"2026-05-26","open":2112,"high":2131,"low":2059,"close":2069,"volume":66077,"rsi_14":24.03,"sma_20":2340.5,"sma_60":2286.83,"sma_120":2355.29},{"date":"2026-05-27","open":2054,"high":2088,"low":1964,"close":2007,"volume":96356,"rsi_14":22.3,"sma_20":2325.0,"sma_60":2282.92,"sma_120":2352.88},{"date":"2026-05-28","open":2007,"high":2007,"low":1916,"close":2002,"volume":70757,"rsi_14":23.31,"sma_20":2308.25,"sma_60":2279.5,"sma_120":2350.21},{"date":"2026-05-29","open":1964,"high":2021,"low":1930,"close":1978,"volume":47328,"rsi_14":24.41,"sma_20":2286.75,"sma_60":2277.08,"sma_120":2347.08},{"date":"2026-06-01","open":1949,"high":1973,"low":1873,"close":1885,"volume":116690,"rsi_14":22.24,"sma_20":2260.4,"sma_60":2276.22,"sma_120":2343.19},{"date":"2026-06-02","open":1870,"high":1884,"low":1805,"close":1852,"volume":65567,"rsi_14":21.32,"sma_20":2232.3,"sma_60":2272.27,"sma_120":2339.18},{"date":"2026-06-04","open":1852,"high":2035,"low":1844,"close":1890,"volume":67245,"rsi_14":29.24,"sma_20":2206.2,"sma_60":2269.65,"sma_120":2335.53},{"date":"2026-06-05","open":1879,"high":1909,"low":1838,"close":1882,"volume":36530,"rsi_14":22.58,"sma_20":2180.45,"sma_60":2268.07,"sma_120":2331.78},{"date":"2026-06-08","open":1908,"high":1908,"low":1793,"close":1793,"volume":94114,"rsi_14":20.62,"sma_20":2151.75,"sma_60":2263.92,"sma_120":2327.08},{"date":"2026-06-09","open":1776,"high":1886,"low":1776,"close":1882,"volume":31253,"rsi_14":34.77,"sma_20":2130.5,"sma_60":2260.08,"sma_120":2322.88},{"date":"2026-06-10","open":1868,"high":1898,"low":1836,"close":1851,"volume":26470,"rsi_14":29.66,"sma_20":2109.35,"sma_60":2254.87,"sma_120":2318.22},{"date":"2026-06-11","open":1795,"high":1895,"low":1795,"close":1892,"volume":28511,"rsi_14":37.0,"sma_20":2090.6,"sma_60":2250.7,"sma_120":2313.89},{"date":"2026-06-12","open":1892,"high":1949,"low":1881,"close":1893,"volume":44531,"rsi_14":35.12,"sma_20":2076.9,"sma_60":2246.8,"sma_120":2309.61},{"date":"2026-06-15","open":1954,"high":1954,"low":1894,"close":1911,"volume":6421,"rsi_14":32.35,"sma_20":2061.4,"sma_60":2243.22,"sma_120":2305.44},{"date":"2026-06-16","open":1964,"high":1964,"low":1898,"close":1925,"volume":17625,"rsi_14":36.93,"sma_20":2048.4,"sma_60":2240.22,"sma_120":2301.28},{"date":"2026-06-17","open":1911,"high":1964,"low":1907,"close":1921,"volume":15222,"rsi_14":56.58,"sma_20":1994.15,"sma_60":2217.8,"sma_120":2274.15},{"date":"2026-06-18","open":1899,"high":1940,"low":1863,"close":1881,"volume":47018,"rsi_14":38.48,"sma_20":2028.05,"sma_60":2232.93,"sma_120":2293.34},{"date":"2026-06-19","open":1880,"high":1903,"low":1825,"close":1887,"volume":43857,"rsi_14":41.09,"sma_20":2019.3,"sma_60":2229.68,"sma_120":2289.22},{"date":"2026-06-22","open":1901,"high":1964,"low":1816,"close":1916,"volume":91976,"rsi_14":53.43,"sma_20":2011.05,"sma_60":2226.77,"sma_120":2285.34},{"date":"2026-06-23","open":1909,"high":1925,"low":1816,"close":1854,"volume":48247,"rsi_14":50.2,"sma_20":1997.3,"sma_60":2222.02,"sma_120":2280.63},{"date":"2026-06-24","open":1817,"high":1873,"low":1787,"close":1816,"volume":31418,"rsi_14":42.14,"sma_20":1984.05,"sma_60":2216.93,"sma_120":2275.72},{"date":"2026-06-25","open":1768,"high":1840,"low":1768,"close":1794,"volume":36627,"rsi_14":40.9,"sma_20":1972.9,"sma_60":2210.72,"sma_120":2270.61},{"date":"2026-06-26","open":1778,"high":1835,"low":1704,"close":1720,"volume":59630,"rsi_14":42.31,"sma_20":1958.15,"sma_60":2203.8,"sma_120":2264.32},{"date":"2026-06-29","open":1701,"high":1825,"low":1701,"close":1820,"volume":20403,"rsi_14":43.56,"sma_20":1949.9,"sma_60":2198.97,"sma_120":2259.36},{"date":"2026-06-30","open":1796,"high":1835,"low":1796,"close":1821,"volume":4370,"rsi_14":46.72,"sma_20":1946.55,"sma_60":2194.15,"sma_120":2254.49},{"date":"2026-07-01","open":1798,"high":1862,"low":1798,"close":1845,"volume":31716,"rsi_14":44.62,"sma_20":1946.2,"sma_60":2190.5,"sma_120":2249.75},{"date":"2026-07-02","open":1835,"high":1860,"low":1785,"close":1845,"volume":13798,"rsi_14":44.49,"sma_20":1943.85,"sma_60":2186.18,"sma_120":2245.13},{"date":"2026-07-03","open":1844,"high":1845,"low":1768,"close":1837,"volume":7784,"rsi_14":41.22,"sma_20":1941.45,"sma_60":2181.63,"sma_120":2240.36},{"date":"2026-07-06","open":1821,"high":1837,"low":1814,"close":1837,"volume":7749,"rsi_14":39.16,"sma_20":1943.75,"sma_60":2177.17,"sma_120":2236.25},{"date":"2026-07-07","open":1817,"high":1845,"low":1787,"close":1832,"volume":24321,"rsi_14":39.16,"sma_20":1941.1,"sma_60":2171.95,"sma_120":2232.52},{"date":"2026-07-08","open":1830,"high":1839,"low":1787,"close":1806,"volume":30787,"rsi_14":40.58,"sma_20":1938.75,"sma_60":2166.03,"sma_120":2228.43},{"date":"2026-07-09","open":1805,"high":1834,"low":1791,"close":1817,"volume":10437,"rsi_14":41.15,"sma_20":1934.8,"sma_60":2159.55,"sma_120":2224.44},{"date":"2026-07-10","open":1817,"high":1839,"low":1817,"close":1832,"volume":18704,"rsi_14":39.11,"sma_20":1931.6,"sma_60":2153.58,"sma_120":2220.67},{"date":"2026-07-13","open":1834,"high":1850,"low":1777,"close":1816,"volume":17224,"rsi_14":44.38,"sma_20":1926.6,"sma_60":2146.25,"sma_120":2216.79},{"date":"2026-07-14","open":1800,"high":1815,"low":1758,"close":1815,"volume":119167,"rsi_14":49.84,"sma_20":1920.8,"sma_60":2136.9,"sma_120":2213.03},{"date":"2026-07-15","open":1799,"high":1842,"low":1799,"close":1839,"volume":25251,"rsi_14":57.5,"sma_20":1916.55,"sma_60":2123.15,"sma_120":2209.49},{"date":"2026-07-16","open":1839,"high":1840,"low":1816,"close":1836,"volume":10405,"rsi_14":74.49,"sma_20":1914.2,"sma_60":2113.25,"sma_120":2205.88},{"date":"2026-07-20","open":1837,"high":1837,"low":1782,"close":1810,"volume":16845,"rsi_14":46.75,"sma_20":1910.15,"sma_60":2102.65,"sma_120":2202.16},{"date":"2026-07-21","open":1769,"high":1811,"low":1769,"close":1804,"volume":18593,"rsi_14":44.83,"sma_20":1904.3,"sma_60":2093.37,"sma_120":2198.72},{"date":"2026-07-22","open":1805,"high":1819,"low":1796,"close":1819,"volume":20759,"rsi_14":41.82,"sma_20":1902.5,"sma_60":2084.43,"sma_120":2195.26},{"date":"2026-07-23","open":1820,"high":1921,"low":1806,"close":1921,"volume":26886,"rsi_14":64.58,"sma_20":1908.0,"sma_60":2077.52,"sma_120":2192.38},{"date":"2026-07-24","open":1921,"high":1921,"low":1863,"close":1911,"volume":11831,"rsi_14":64.34,"sma_20":1914.15,"sma_60":2070.68,"sma_120":2189.38},{"date":"2026-07-27","open":1911,"high":1916,"low":1860,"close":1909,"volume":21616,"rsi_14":63.87,"sma_20":1924.05,"sma_60":2063.48,"sma_120":2186.12},{"date":"2026-07-28","open":1911,"high":1911,"low":1836,"close":1893,"volume":16404,"rsi_14":61.19,"sma_20":1927.85,"sma_60":2054.83,"sma_120":2182.71},{"date":"2026-07-29","open":1854,"high":1901,"low":1759,"close":1836,"volume":45040,"rsi_14":54.86,"sma_20":1928.6,"sma_60":2045.18,"sma_120":2178.8},{"date":"2026-07-30","open":1843,"high":1843,"low":1736,"close":1816,"volume":80527,"rsi_14":49.85,"sma_20":1927.05,"sma_60":2035.18,"sma_120":2174.68},{"date":"2026-07-31","open":1910,"high":1940,"low":1840,"close":1908,"volume":33571,"rsi_14":59.76,"sma_20":1930.35,"sma_60":2026.8,"sma_120":2171.53},{"date":"2026-08-03","open":1908,"high":1945,"low":1888,"close":1940,"volume":35983,"rsi_14":65.26,"sma_20":1935.75,"sma_60":2019.22,"sma_120":2168.65},{"date":"2026-08-04","open":1959,"high":2059,"low":1940,"close":2059,"volume":25083,"rsi_14":73.27,"sma_20":1947.4,"sma_60":2014.3,"sma_120":2166.82},{"date":"2026-08-05","open":2064,"high":2069,"low":1973,"close":2064,"volume":60922,"rsi_14":72.21,"sma_20":1959.55,"sma_60":2010.38,"sma_120":2164.78},{"date":"2026-08-06","open":2040,"high":2097,"low":2031,"close":2074,"volume":28011,"rsi_14":73.27,"sma_20":1973.55,"sma_60":2007.22,"sma_120":2163.15},{"date":"2026-08-07","open":2088,"high":2097,"low":2026,"close":2069,"volume":34019,"rsi_14":76.41,"sma_20":1986.75,"sma_60":2004.05,"sma_120":2161.53},{"date":"2026-08-10","open":2074,"high":2093,"low":2050,"close":2074,"volume":26325,"rsi_14":77.54,"sma_20":1999.4,"sma_60":2002.63,"sma_120":2159.61},{"date":"2026-08-11","open":2074,"high":2097,"low":2035,"close":2083,"volume":38934,"rsi_14":77.27,"sma_20":2013.4,"sma_60":2000.47,"sma_120":2157.48},{"date":"2026-08-12","open":2083,"high":2169,"low":2069,"close":2150,"volume":97189,"rsi_14":75.53,"sma_20":2030.95,"sma_60":2000.05,"sma_120":2155.9},{"date":"2026-08-13","open":2200,"high":2200,"low":2055,"close":2135,"volume":94511,"rsi_14":61.74,"sma_20":2041.45,"sma_60":1999.38,"sma_120":2153.19},{"date":"2026-08-14","open":2120,"high":2135,"low":2050,"close":2115,"volume":43314,"rsi_14":59.87,"sma_20":2051.15,"sma_60":1997.8,"sma_120":2150.57},{"date":"2026-08-18","open":2090,"high":2095,"low":2015,"close":2060,"volume":41554,"rsi_14":56.26,"sma_20":2059.45,"sma_60":1996.3,"sma_120":2147.48},{"date":"2026-08-19","open":2035,"high":2070,"low":2005,"close":2050,"volume":33202,"rsi_14":61.1,"sma_20":2067.55,"sma_60":1994.3,"sma_120":2144.36},{"date":"2026-08-20","open":2030,"high":2050,"low":2010,"close":2050,"volume":13789,"rsi_14":63.39,"sma_20":2074.85,"sma_60":1991.55,"sma_120":2141.23},{"date":"2026-08-21","open":2045,"high":2050,"low":1996,"close":2015,"volume":13493,"rsi_14":51.81,"sma_20":2075.1,"sma_60":1989.05,"sma_120":2137.94},{"date":"2026-08-24","open":2015,"high":2030,"low":1990,"close":2025,"volume":13884,"rsi_14":49.47,"sma_20":2076.35,"sma_60":1987.8,"sma_120":2135.36},{"date":"2026-08-25","open":2025,"high":2050,"low":2000,"close":2045,"volume":12110,"rsi_14":35.14,"sma_20":2078.7,"sma_60":1986.97,"sma_120":2133.23},{"date":"2026-08-26","open":2045,"high":2045,"low":2010,"close":2045,"volume":3549,"rsi_14":34.25,"sma_20":2081.9,"sma_60":1986.55,"sma_120":2131.82},{"date":"2026-08-27","open":2045,"high":2075,"low":2025,"close":2050,"volume":21850,"rsi_14":33.33,"sma_20":2088.35,"sma_60":1987.83,"sma_120":2132.03},{"date":"2026-08-28","open":2100,"high":2100,"low":2025,"close":2090,"volume":17174,"rsi_14":40.51,"sma_20":2097.85,"sma_60":1990.37,"sma_120":2131.32},{"date":"2026-08-31","open":2090,"high":2135,"low":2010,"close":2120,"volume":30409,"rsi_14":44.05,"sma_20":2104.0,"sma_60":1992.73,"sma_120":2131.19},{"date":"2026-09-01","open":2115,"high":2115,"low":2050,"close":2085,"volume":20515,"rsi_14":39.33,"sma_20":2106.75,"sma_60":1994.65,"sma_120":2131.36},{"date":"2026-09-02","open":2075,"high":2085,"low":2040,"close":2065,"volume":13922,"rsi_14":26.58,"sma_20":2102.25,"sma_60":1997.8,"sma_120":2130.86},{"date":"2026-09-03","open":2065,"high":2070,"low":2020,"close":2055,"volume":23207,"rsi_14":36.21,"sma_20":2097.0,"sma_60":1999.22,"sma_120":2129.65},{"date":"2026-09-04","open":2035,"high":2120,"low":2035,"close":2090,"volume":47037,"rsi_14":45.9,"sma_20":2093.0,"sma_60":2001.77,"sma_120":2128.32},{"date":"2026-09-07","open":2090,"high":2125,"low":2075,"close":2125,"volume":28495,"rsi_14":61.4,"sma_20":2091.0,"sma_60":2004.18,"sma_120":2127.44},{"date":"2026-09-08","open":2125,"high":2125,"low":2085,"close":2115,"volume":17391,"rsi_14":61.4,"sma_20":2088.25,"sma_60":2006.42,"sma_120":2126.61},{"date":"2026-09-09","open":2115,"high":2130,"low":2080,"close":2115,"volume":8419,"rsi_14":61.4,"sma_20":2085.0,"sma_60":2008.33,"sma_120":2125.78},{"date":"2026-09-10","open":2100,"high":2110,"low":2065,"close":2090,"volume":11649,"rsi_14":63.64,"sma_20":2077.0,"sma_60":2009.58,"sma_120":2124.9},{"date":"2026-09-11","open":2090,"high":2095,"low":2040,"close":2090,"volume":23109,"rsi_14":62.26,"sma_20":2074.75,"sma_60":2010.92,"sma_120":2124.03},{"date":"2026-09-14","open":2090,"high":2100,"low":2050,"close":2095,"volume":11069,"rsi_14":60.0,"sma_20":2073.75,"sma_60":2013.03,"sma_120":2122.98},{"date":"2026-09-15","open":2080,"high":2230,"low":2060,"close":2130,"volume":122315,"rsi_14":64.91,"sma_20":2077.25,"sma_60":2015.62,"sma_120":2122.65},{"date":"2026-09-16","open":2130,"high":2245,"low":2130,"close":2205,"volume":68033,"rsi_14":71.83,"sma_20":2085.0,"sma_60":2018.95,"sma_120":2122.86},{"date":"2026-09-17","open":2230,"high":2230,"low":2170,"close":2205,"volume":45237,"rsi_14":68.25,"sma_20":2092.75,"sma_60":2023.37,"sma_120":2122.69},{"date":"2026-09-18","open":2240,"high":2285,"low":2150,"close":2155,"volume":14410,"rsi_14":55.22,"sma_20":2099.75,"sma_60":2027.62,"sma_120":2122.28},{"date":"2026-09-21","open":2210,"high":2240,"low":2155,"close":2175,"volume":10830,"rsi_14":64.06,"sma_20":2107.25,"sma_60":2032.58,"sma_120":2121.65},{"date":"2026-09-22","open":2190,"high":2190,"low":2120,"close":2170,"volume":26611,"rsi_14":67.21,"sma_20":2113.5,"sma_60":2038.75,"sma_120":2121.28},{"date":"2026-09-23","open":2170,"high":2180,"low":2125,"close":2135,"volume":13886,"rsi_14":62.12,"sma_20":2118.0,"sma_60":2042.58,"sma_120":2120.78},{"date":"2026-09-28","open":2170,"high":2180,"low":2140,"close":2155,"volume":21872,"rsi_14":60.32,"sma_20":2123.25,"sma_60":2046.73,"sma_120":2120.44},{"date":"2026-09-29","open":2140,"high":2155,"low":2080,"close":2140,"volume":33350,"rsi_14":52.54,"sma_20":2125.75,"sma_60":2050.22,"sma_120":2120.36},{"date":"2026-09-30","open":2140,"high":2145,"low":2035,"close":2135,"volume":7008,"rsi_14":53.45,"sma_20":2126.5,"sma_60":2053.62,"sma_120":2119.9},{"date":"2026-10-01","open":2120,"high":2135,"low":2080,"close":2125,"volume":10229,"rsi_14":51.67,"sma_20":2128.5,"sma_60":2057.0,"sma_120":2119.32},{"date":"2026-10-02","open":2140,"high":2245,"low":2060,"close":2120,"volume":8046,"rsi_14":55.36,"sma_20":2131.25,"sma_60":2060.3,"sma_120":2118.73},{"date":"2026-10-06","open":2145,"high":2150,"low":2110,"close":2145,"volume":31120,"rsi_14":59.02,"sma_20":2135.75,"sma_60":2064.1,"sma_120":2118.03},{"date":"2026-10-07","open":2140,"high":2145,"low":2110,"close":2140,"volume":9989,"rsi_14":57.38,"sma_20":2138.25,"sma_60":2068.27,"sma_120":2117.15},{"date":"2026-10-08","open":2145,"high":2145,"low":2070,"close":2100,"volume":29279,"rsi_14":45.16,"sma_20":2137.0,"sma_60":2071.58,"sma_120":2115.57},{"date":"2026-10-12","open":2105,"high":2140,"low":2035,"close":2100,"volume":10921,"rsi_14":27.66,"sma_20":2136.25,"sma_60":2074.63,"sma_120":2114.11},{"date":"2026-10-13","open":2055,"high":2070,"low":1999,"close":2040,"volume":18576,"rsi_14":22.03,"sma_20":2132.5,"sma_60":2076.97,"sma_120":2111.61},{"date":"2026-10-14","open":2070,"high":2085,"low":2010,"close":2065,"volume":25856,"rsi_14":33.33,"sma_20":2131.25,"sma_60":2079.73,"sma_120":2108.32},{"date":"2026-10-15","open":2070,"high":2070,"low":1875,"close":2045,"volume":33913,"rsi_14":25.93,"sma_20":2129.0,"sma_60":2081.73,"sma_120":2102.44},{"date":"2026-10-16","open":2000,"high":2085,"low":1990,"close":2020,"volume":20311,"rsi_14":24.14,"sma_20":2125.25,"sma_60":2083.38,"sma_120":2098.32},{"date":"2026-10-19","open":2000,"high":2050,"low":1984,"close":2035,"volume":10751,"rsi_14":31.48,"sma_20":2120.5,"sma_60":2085.73,"sma_120":2094.19},{"date":"2026-10-20","open":2055,"high":2055,"low":2005,"close":2055,"volume":6130,"rsi_14":31.48,"sma_20":2113.0,"sma_60":2088.52,"sma_120":2090.94},{"date":"2026-10-21","open":2050,"high":2090,"low":1980,"close":2020,"volume":16231,"rsi_14":29.31,"sma_20":2103.75,"sma_60":2090.45,"sma_120":2087.44},{"date":"2026-10-22","open":2075,"high":2090,"low":2000,"close":2030,"volume":12505,"rsi_14":32.2,"sma_20":2097.5,"sma_60":2090.78,"sma_120":2084.15},{"date":"2026-10-23","open":2015,"high":2035,"low":1962,"close":2035,"volume":6321,"rsi_14":34.48,"sma_20":2090.5,"sma_60":2091.37,"sma_120":2081.03}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.37,"pbr":0.57,"ttm_eps":null,"close":2090.3286},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.32,"pbr":0.55,"ttm_eps":null,"close":2030.3412},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.23,"pbr":0.62,"ttm_eps":null,"close":2330.0881},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":30.81,"pbr":0.6,"ttm_eps":null,"close":2262.8279},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":15.48,"pbr":0.72,"ttm_eps":null,"close":2743.2583},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.38,"pbr":0.7,"ttm_eps":null,"close":2680.8025},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":21.59,"pbr":0.67,"ttm_eps":null,"close":2490.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.57,"ttm_eps":null,"close":2097.4443},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.49,"ttm_eps":null,"close":1821.2889}],"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":"플랜티넷","phase":"above-fold","symbol_resolved":true}