{"status":"ok","report":{"price_analysis":{"current":3165.0,"change_1d":-0.5,"change_7d":-1.6,"change_30d":-3.5,"high_30d":3500.0,"low_30d":2900.0,"position_in_range":44.0,"support":2960.0,"resistance":3440.0},"summary":"케이엠(083550)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 429.09억. 현재가 3,165원, 전일 대비 -0.5%, 30일 -3.5%. PER 9.2배 / ROE 0.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 587.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.2배입니다. ROE 0.6%입니다. 시가총액 429.09억. 매출 1440.96억, 영업이익 10.51억.","grade":"C","comment":"PER 9.18배, ROE 0.6%","per":9.18,"pbr":0.32,"roe":0.6,"eps":344.75,"revenue":144096104835.0,"operating_income":1050795586.0,"net_income":4656915416.0,"market_cap":42908702580,"profit_margin":3.23,"roa":0.43,"operating_margin":0.73,"gross_margin":20.46,"debt_ratio":0.38139100089577993,"total_assets":183964111063.0,"total_equity":133173092154.0,"total_debt":50791018909.0,"dividend_yield":1.32,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.1로 중립 구간입니다. MACD(-12.68)가 시그널선(0.64)을 하회합니다(데드크로스). SMA20 3250, SMA60 3119 — 혼조세입니다. 볼린저밴드 3052~3448 (현재 위치 29%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.111111111111114,"macd":-12.677868133408538,"macd_signal":0.6362190996208121,"sma_20":3249.75,"sma_60":3119.4166666666665,"bb_upper":3447.9538092469465,"bb_lower":3051.5461907530535,"atr_14":190.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 587.00, 기관 순매수 0.00. 30일 누적: 외국인 -9478.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":587.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":508.0,"institution_net":0.0,"retail_net":-508.0},{"date":"2026-10-22","foreign_net":-551.0,"institution_net":0.0,"retail_net":551.0},{"date":"2026-10-21","foreign_net":-148.0,"institution_net":0.0,"retail_net":148.0},{"date":"2026-10-20","foreign_net":-276.0,"institution_net":0.0,"retail_net":276.0},{"date":"2026-10-19","foreign_net":1054.0,"institution_net":0.0,"retail_net":-1054.0},{"date":"2026-10-16","foreign_net":595.0,"institution_net":0.0,"retail_net":-595.0},{"date":"2026-10-15","foreign_net":1443.0,"institution_net":0.0,"retail_net":-1443.0},{"date":"2026-10-14","foreign_net":-2777.0,"institution_net":0.0,"retail_net":2777.0},{"date":"2026-10-13","foreign_net":2256.0,"institution_net":-880.0,"retail_net":-1376.0},{"date":"2026-10-12","foreign_net":-421.0,"institution_net":0.0,"retail_net":421.0},{"date":"2026-10-08","foreign_net":1034.0,"institution_net":880.0,"retail_net":-1914.0},{"date":"2026-10-07","foreign_net":7115.0,"institution_net":0.0,"retail_net":-7115.0},{"date":"2026-10-06","foreign_net":414.0,"institution_net":0.0,"retail_net":-414.0},{"date":"2026-10-02","foreign_net":1141.0,"institution_net":0.0,"retail_net":-1141.0},{"date":"2026-10-01","foreign_net":1301.0,"institution_net":0.0,"retail_net":-1301.0},{"date":"2026-09-30","foreign_net":-899.0,"institution_net":0.0,"retail_net":899.0},{"date":"2026-09-29","foreign_net":436.0,"institution_net":0.0,"retail_net":-436.0},{"date":"2026-09-28","foreign_net":639.0,"institution_net":0.0,"retail_net":-639.0},{"date":"2026-09-23","foreign_net":496.0,"institution_net":0.0,"retail_net":-496.0},{"date":"2026-09-22","foreign_net":-142.0,"institution_net":0.0,"retail_net":142.0},{"date":"2026-09-21","foreign_net":-649.0,"institution_net":0.0,"retail_net":649.0},{"date":"2026-09-18","foreign_net":-1077.0,"institution_net":0.0,"retail_net":1077.0},{"date":"2026-09-17","foreign_net":-461.0,"institution_net":0.0,"retail_net":461.0},{"date":"2026-09-16","foreign_net":-563.0,"institution_net":0.0,"retail_net":563.0},{"date":"2026-09-15","foreign_net":-150.0,"institution_net":0.0,"retail_net":150.0},{"date":"2026-09-14","foreign_net":1870.0,"institution_net":0.0,"retail_net":-1870.0},{"date":"2026-09-11","foreign_net":-20702.0,"institution_net":0.0,"retail_net":20702.0},{"date":"2026-09-10","foreign_net":-452.0,"institution_net":0.0,"retail_net":452.0},{"date":"2026-09-09","foreign_net":1887.0,"institution_net":0.0,"retail_net":-1887.0},{"date":"2026-09-08","foreign_net":-2399.0,"institution_net":0.0,"retail_net":2399.0}],"periods":{"d1":{"foreign_net":508.0,"institution_net":0,"retail_net":-508.0},"d3":{"foreign_net":-191.0,"institution_net":0,"retail_net":191.0},"d7":{"foreign_net":2625.0,"institution_net":0,"retail_net":-2625.0},"d14":{"foreign_net":11387.0,"institution_net":0.0,"retail_net":-11387.0},"d30":{"foreign_net":-9478.0,"institution_net":0.0,"retail_net":9478.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 9.18x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +16.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.9,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":200.0,"unit":"%","percentile":93,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.6%","metrics":[{"name":"ROE","value":0.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.1,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.5,"unit":"%","percentile":43,"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":56,"summary":"유동비율 1.7x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.7,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.3,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":2.6,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.18x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +16.9%"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.38,"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":20.46,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.73,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 17% 성장"],"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":["전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.18,"current_pbr":0.32,"per_5y_high":60.84,"per_5y_low":7.53,"per_5y_avg":22.11,"per_percentile":50.0,"pbr_5y_high":0.4,"pbr_5y_low":0.29,"pbr_5y_avg":0.35,"pbr_percentile":11.1,"per_5y_median":10.04,"pbr_5y_median":0.34,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.4},{"quarter":"2024-Q3","per":null,"pbr":0.34},{"quarter":"2024-Q4","per":null,"pbr":0.33},{"quarter":"2025-Q1","per":null,"pbr":0.33},{"quarter":"2025-Q2","per":null,"pbr":0.34},{"quarter":"2025-Q3","per":60.84,"pbr":0.35},{"quarter":"2025-Q4","per":10.94,"pbr":0.38},{"quarter":"2026-Q1","per":9.14,"pbr":0.4},{"quarter":"2026-Q2","per":7.53,"pbr":0.29},{"quarter":"현재","per":9.18,"pbr":0.32}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3410.3428,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2944.6912,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2808.8489,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2785.4028,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2855.7412,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3001.1074,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3385.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2595.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":60.84,"eps":49.33,"close":3001.11,"source":"reported"},{"date":"2025-10","per":60.46,"eps":49.33,"close":2982.35,"source":"reported"},{"date":"2025-11","per":63.5,"eps":49.33,"close":3132.41,"source":"reported"},{"date":"2025-12","per":10.94,"eps":309.48,"close":3385.0,"source":"reported"},{"date":"2026-01","per":11.47,"eps":309.48,"close":3550.0,"source":"reported"},{"date":"2026-02","per":12.68,"eps":309.48,"close":3925.0,"source":"reported"},{"date":"2026-03","per":9.14,"eps":388.55,"close":3550.0,"source":"reported"},{"date":"2026-04","per":9.09,"eps":388.55,"close":3530.0,"source":"reported"},{"date":"2026-05","per":8.06,"eps":388.55,"close":3130.0,"source":"reported"},{"date":"2026-06","per":7.53,"eps":344.75,"close":2595.0,"source":"reported"},{"date":"2026-07","per":7.03,"eps":344.75,"close":2425.0,"source":"reported"},{"date":"2026-08","per":9.34,"eps":344.75,"close":3220.0,"source":"reported"},{"date":"2026-09","per":9.93,"eps":344.75,"close":3425.0,"source":"reported"},{"date":"2026-10","per":9.18,"eps":344.75,"close":3165.0,"source":"reported"}],"trailing_per_history_meta":{"avg":20.66,"std":21.44,"upper_1sd":42.1,"lower_1sd":0.0,"current":9.18,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.32,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 12%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":12.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.3,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.32,"summary":"배당수익률 1.32%","metrics":[{"name":"배당수익률","value":1.32,"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":"PER","value":"9.2배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"0.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:48.148278+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.005983551039563857,"dividend_yield":null,"eps":60.0,"revenue":39564092118.0,"operating_income":928100821.0,"net_income":796847994.0,"market_cap":null,"profit_margin":0.020140686954812432,"operating_margin":0.023458160450944687,"roa":0.0043315404803446304,"gross_margin":0.20463326962876524,"total_equity":133173092154.0,"total_assets":183964111063.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.68,"pbr":0.35,"roe":-0.0017586135416385422,"dividend_yield":1.32,"eps":-17.05,"revenue":33837181643.0,"operating_income":-928063169.0,"net_income":-231160776.0,"market_cap":46800000000.0,"profit_margin":-0.006831561163659176,"operating_margin":-0.027427318823167745,"roa":-0.0012692299959013462,"gross_margin":0.15816605518347485,"total_equity":131444897089.0,"total_assets":182126782968.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0176616275257796,"dividend_yield":null,"eps":170.47,"revenue":36167902229.0,"operating_income":-615377380.0,"net_income":2310907223.0,"market_cap":null,"profit_margin":0.06389386944170286,"operating_margin":-0.01701446149969352,"roa":0.012846666849428577,"gross_margin":0.132367916023654,"total_equity":130843390261.0,"total_assets":179883797882.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.013995811659195343,"dividend_yield":null,"eps":131.33,"revenue":34526928845.0,"operating_income":1666135314.0,"net_income":1780320975.0,"market_cap":null,"profit_margin":0.051563259014211923,"operating_margin":0.04825611109171329,"roa":0.009816149213500729,"gross_margin":0.2370145078856347,"total_equity":127203839145.0,"total_assets":181366535520.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011370078455948963,"dividend_yield":null,"eps":103.8,"revenue":33438533242.0,"operating_income":100770064.0,"net_income":1407180739.0,"market_cap":null,"profit_margin":0.04208260956950499,"operating_margin":0.0030135910349509344,"roa":0.007966967286837896,"gross_margin":0.1841433345307736,"total_equity":123761743989.0,"total_assets":176626900593.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.010383125310044275,"dividend_yield":null,"eps":-96.12,"revenue":31280991047.0,"operating_income":-1544182870.0,"net_income":-1303029599.0,"market_cap":null,"profit_margin":-0.04165563671055642,"operating_margin":-0.04936489600600729,"roa":-0.0073872676118612954,"gross_margin":0.16434961620223504,"total_equity":125494931448.0,"total_assets":176388573890.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.009564813456656178,"dividend_yield":null,"eps":-89.68,"revenue":33806717644.0,"operating_income":-1408627607.0,"net_income":-1215706572.0,"market_cap":null,"profit_margin":-0.03596050302197152,"operating_margin":-0.04166709178434549,"roa":-0.006813743437380713,"gross_margin":0.12882429971053241,"total_equity":127101963620.0,"total_assets":178419775146.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":2.5258353823740012e-05,"dividend_yield":null,"eps":0.24,"revenue":34239058339.0,"operating_income":285244738.0,"net_income":3201327.0,"market_cap":null,"profit_margin":9.3499271162885e-05,"operating_margin":0.00833097496945738,"roa":1.8330414633239336e-05,"gross_margin":0.175504253285942,"total_equity":126743295400.0,"total_assets":174645640268.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.006472279268718384,"dividend_yield":null,"eps":-60.83,"revenue":31911304828.0,"operating_income":-905052440.0,"net_income":-824665989.0,"market_cap":null,"profit_margin":-0.02584244027139911,"operating_margin":-0.028361499001002242,"roa":-0.004716087694510254,"gross_margin":0.16434594164254648,"total_equity":127415081266.0,"total_assets":174862310122.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0026213226577743564,"dividend_yield":null,"eps":-24.67,"revenue":31184439475.0,"operating_income":-1403744355.0,"net_income":-334473962.0,"market_cap":null,"profit_margin":-0.010725668558774056,"operating_margin":-0.04501425642507881,"roa":-0.0019006501219986406,"gross_margin":0.1366661278108479,"total_equity":127597402406.0,"total_assets":175978712825.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.03288851878676578,"dividend_yield":null,"eps":-310.3,"revenue":33655688227.0,"operating_income":-7116502960.0,"net_income":-4206540508.0,"market_cap":null,"profit_margin":-0.12498750522134137,"operating_margin":-0.21145022832398488,"roa":-0.024065234517701792,"gross_margin":-0.0438432004137783,"total_equity":127903008806.0,"total_assets":174797403487.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0037278344236361836,"dividend_yield":null,"eps":45.0,"revenue":30372010313.0,"operating_income":-349334921.0,"net_income":494827447.0,"market_cap":null,"profit_margin":0.016292219115578304,"operating_margin":-0.01150187022195484,"roa":0.0027294221254489837,"gross_margin":0.1774393333026523,"total_equity":132738579767.0,"total_assets":181293850587.0}],"current_price":3165.0,"change_pct":-0.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4255.0},{"date":"2016-10-25","close":4180.0},{"date":"2016-10-26","close":4114.0},{"date":"2016-10-27","close":4174.0},{"date":"2016-10-28","close":4174.0},{"date":"2016-10-31","close":4101.0},{"date":"2016-11-01","close":4202.0},{"date":"2016-11-02","close":4027.0},{"date":"2016-11-03","close":4057.0},{"date":"2016-11-04","close":4004.0},{"date":"2016-11-07","close":4130.0},{"date":"2016-11-08","close":4062.0},{"date":"2016-11-09","close":3890.0},{"date":"2016-11-10","close":3977.0},{"date":"2016-11-11","close":4051.0},{"date":"2016-11-14","close":4012.0},{"date":"2016-11-15","close":3919.0},{"date":"2016-11-16","close":4086.0},{"date":"2016-11-17","close":4114.0},{"date":"2016-11-18","close":4145.0},{"date":"2016-11-21","close":4668.0},{"date":"2016-11-22","close":4952.0},{"date":"2016-11-23","close":4973.0},{"date":"2016-11-24","close":4924.0},{"date":"2016-11-25","close":5379.0},{"date":"2016-11-28","close":5119.0},{"date":"2016-11-29","close":4915.0},{"date":"2016-11-30","close":4929.0},{"date":"2016-12-01","close":4727.0},{"date":"2016-12-02","close":4851.0},{"date":"2016-12-05","close":4587.0},{"date":"2016-12-06","close":4719.0},{"date":"2016-12-07","close":4399.0},{"date":"2016-12-08","close":4486.0},{"date":"2016-12-09","close":4500.0},{"date":"2016-12-12","close":4442.0},{"date":"2016-12-13","close":4587.0},{"date":"2016-12-14","close":4735.0},{"date":"2016-12-15","close":4902.0},{"date":"2016-12-16","close":5220.0},{"date":"2016-12-19","close":5018.0},{"date":"2016-12-20","close":4879.0},{"date":"2016-12-21","close":4856.0},{"date":"2016-12-22","close":4561.0},{"date":"2016-12-23","close":4631.0},{"date":"2016-12-26","close":4582.0},{"date":"2016-12-27","close":4561.0},{"date":"2016-12-28","close":4691.0},{"date":"2016-12-29","close":4647.0},{"date":"2017-01-02","close":4494.0},{"date":"2017-01-03","close":4561.0},{"date":"2017-01-04","close":4522.0},{"date":"2017-01-05","close":4567.0},{"date":"2017-01-06","close":4582.0},{"date":"2017-01-09","close":4545.0},{"date":"2017-01-10","close":4522.0},{"date":"2017-01-11","close":4522.0},{"date":"2017-01-12","close":4399.0},{"date":"2017-01-13","close":4311.0},{"date":"2017-01-16","close":4295.0},{"date":"2017-01-17","close":4302.0},{"date":"2017-01-18","close":4311.0},{"date":"2017-01-19","close":4275.0},{"date":"2017-01-20","close":4252.0},{"date":"2017-01-23","close":4134.0},{"date":"2017-01-24","close":4118.0},{"date":"2017-01-25","close":4200.0},{"date":"2017-01-26","close":4215.0},{"date":"2017-01-31","close":4243.0},{"date":"2017-02-01","close":4267.0},{"date":"2017-02-02","close":4165.0},{"date":"2017-02-03","close":4176.0},{"date":"2017-02-06","close":4311.0},{"date":"2017-02-07","close":4215.0},{"date":"2017-02-08","close":4200.0},{"date":"2017-02-09","close":4235.0},{"date":"2017-02-10","close":4221.0},{"date":"2017-02-13","close":4368.0},{"date":"2017-02-14","close":4295.0},{"date":"2017-02-15","close":4288.0},{"date":"2017-02-16","close":4325.0},{"date":"2017-02-17","close":4288.0},{"date":"2017-02-20","close":4325.0},{"date":"2017-02-21","close":4339.0},{"date":"2017-02-22","close":4331.0},{"date":"2017-02-23","close":4346.0},{"date":"2017-02-24","close":4257.0},{"date":"2017-02-27","close":4339.0},{"date":"2017-02-28","close":4325.0},{"date":"2017-03-02","close":4257.0},{"date":"2017-03-03","close":4165.0},{"date":"2017-03-06","close":4149.0},{"date":"2017-03-07","close":4257.0},{"date":"2017-03-08","close":4257.0},{"date":"2017-03-09","close":4252.0},{"date":"2017-03-10","close":4267.0},{"date":"2017-03-13","close":4275.0},{"date":"2017-03-14","close":4208.0},{"date":"2017-03-15","close":4165.0},{"date":"2017-03-16","close":4221.0},{"date":"2017-03-17","close":4267.0},{"date":"2017-03-20","close":4280.0},{"date":"2017-03-21","close":4295.0},{"date":"2017-03-22","close":4252.0},{"date":"2017-03-23","close":4176.0},{"date":"2017-03-24","close":4200.0},{"date":"2017-03-27","close":4176.0},{"date":"2017-03-28","close":4235.0},{"date":"2017-03-29","close":4170.0},{"date":"2017-03-30","close":4170.0},{"date":"2017-03-31","close":4208.0},{"date":"2017-04-03","close":4257.0},{"date":"2017-04-04","close":4515.0},{"date":"2017-04-05","close":4509.0},{"date":"2017-04-06","close":4573.0},{"date":"2017-04-07","close":4597.0},{"date":"2017-04-10","close":4472.0},{"date":"2017-04-11","close":4399.0},{"date":"2017-04-12","close":4331.0},{"date":"2017-04-13","close":4405.0},{"date":"2017-04-14","close":4243.0},{"date":"2017-04-17","close":4257.0},{"date":"2017-04-18","close":4399.0},{"date":"2017-04-19","close":4384.0},{"date":"2017-04-20","close":4302.0},{"date":"2017-04-21","close":4267.0},{"date":"2017-04-24","close":4185.0},{"date":"2017-04-25","close":4252.0},{"date":"2017-04-26","close":4243.0},{"date":"2017-04-27","close":4215.0},{"date":"2017-04-28","close":4208.0},{"date":"2017-05-02","close":4208.0},{"date":"2017-05-04","close":4252.0},{"date":"2017-05-08","close":4567.0},{"date":"2017-05-10","close":4567.0},{"date":"2017-05-11","close":4603.0},{"date":"2017-05-12","close":4561.0},{"date":"2017-05-15","close":4478.0},{"date":"2017-05-16","close":4450.0},{"date":"2017-05-17","close":4399.0},{"date":"2017-05-18","close":4362.0},{"date":"2017-05-19","close":4428.0},{"date":"2017-05-22","close":4436.0},{"date":"2017-05-23","close":4456.0},{"date":"2017-05-24","close":4436.0},{"date":"2017-05-25","close":4436.0},{"date":"2017-05-26","close":4472.0},{"date":"2017-05-29","close":4509.0},{"date":"2017-05-30","close":4463.0},{"date":"2017-05-31","close":4561.0},{"date":"2017-06-01","close":4530.0},{"date":"2017-06-02","close":4463.0},{"date":"2017-06-05","close":4463.0},{"date":"2017-06-07","close":4463.0},{"date":"2017-06-08","close":4472.0},{"date":"2017-06-09","close":4561.0},{"date":"2017-06-12","close":4472.0},{"date":"2017-06-13","close":4472.0},{"date":"2017-06-14","close":4441.0},{"date":"2017-06-15","close":4405.0},{"date":"2017-06-16","close":4405.0},{"date":"2017-06-19","close":4399.0},{"date":"2017-06-20","close":4302.0},{"date":"2017-06-21","close":4267.0},{"date":"2017-06-22","close":4288.0},{"date":"2017-06-23","close":4257.0},{"date":"2017-06-26","close":4377.0},{"date":"2017-06-27","close":4377.0},{"date":"2017-06-28","close":4331.0},{"date":"2017-06-29","close":4295.0},{"date":"2017-06-30","close":4339.0},{"date":"2017-07-03","close":4325.0},{"date":"2017-07-04","close":4267.0},{"date":"2017-07-05","close":4325.0},{"date":"2017-07-06","close":4325.0},{"date":"2017-07-07","close":4302.0},{"date":"2017-07-10","close":4243.0},{"date":"2017-07-11","close":4215.0},{"date":"2017-07-12","close":4149.0},{"date":"2017-07-13","close":4215.0},{"date":"2017-07-14","close":4118.0},{"date":"2017-07-17","close":4105.0},{"date":"2017-07-18","close":4105.0},{"date":"2017-07-19","close":4141.0},{"date":"2017-07-20","close":4221.0},{"date":"2017-07-21","close":4230.0},{"date":"2017-07-24","close":4215.0},{"date":"2017-07-25","close":4200.0},{"date":"2017-07-26","close":4185.0},{"date":"2017-07-27","close":4193.0},{"date":"2017-07-28","close":4098.0},{"date":"2017-07-31","close":4091.0},{"date":"2017-08-01","close":4134.0},{"date":"2017-08-02","close":4141.0},{"date":"2017-08-03","close":4067.0},{"date":"2017-08-04","close":4046.0},{"date":"2017-08-07","close":4081.0},{"date":"2017-08-08","close":4081.0},{"date":"2017-08-09","close":4032.0},{"date":"2017-08-10","close":4032.0},{"date":"2017-08-11","close":3922.0},{"date":"2017-08-14","close":3848.0},{"date":"2017-08-16","close":3922.0},{"date":"2017-08-17","close":4016.0},{"date":"2017-08-18","close":3981.0},{"date":"2017-08-21","close":4098.0},{"date":"2017-08-22","close":4118.0},{"date":"2017-08-23","close":4067.0},{"date":"2017-08-24","close":4126.0},{"date":"2017-08-25","close":4126.0},{"date":"2017-08-28","close":4134.0},{"date":"2017-08-29","close":4134.0},{"date":"2017-08-30","close":4165.0},{"date":"2017-08-31","close":4176.0},{"date":"2017-09-01","close":4170.0},{"date":"2017-09-04","close":4193.0},{"date":"2017-09-05","close":4156.0},{"date":"2017-09-06","close":4118.0},{"date":"2017-09-07","close":4170.0},{"date":"2017-09-08","close":4165.0},{"date":"2017-09-11","close":4134.0},{"date":"2017-09-12","close":4141.0},{"date":"2017-09-13","close":4118.0},{"date":"2017-09-14","close":4141.0},{"date":"2017-09-15","close":4105.0},{"date":"2017-09-18","close":4235.0},{"date":"2017-09-19","close":4230.0},{"date":"2017-09-20","close":4176.0},{"date":"2017-09-21","close":4149.0},{"date":"2017-09-22","close":4039.0},{"date":"2017-09-25","close":3945.0},{"date":"2017-09-26","close":3936.0},{"date":"2017-09-27","close":4003.0},{"date":"2017-09-28","close":4023.0},{"date":"2017-09-29","close":4075.0},{"date":"2017-10-10","close":3957.0},{"date":"2017-10-11","close":4039.0},{"date":"2017-10-12","close":4008.0},{"date":"2017-10-13","close":4003.0},{"date":"2017-10-16","close":4032.0},{"date":"2017-10-17","close":4032.0},{"date":"2017-10-18","close":4016.0},{"date":"2017-10-19","close":4003.0},{"date":"2017-10-20","close":4003.0},{"date":"2017-10-23","close":4016.0},{"date":"2017-10-24","close":3987.0},{"date":"2017-10-25","close":3981.0},{"date":"2017-10-26","close":3995.0},{"date":"2017-10-27","close":3971.0},{"date":"2017-10-30","close":3981.0},{"date":"2017-10-31","close":3995.0},{"date":"2017-11-01","close":3981.0},{"date":"2017-11-02","close":3966.0},{"date":"2017-11-03","close":4023.0},{"date":"2017-11-06","close":4003.0},{"date":"2017-11-07","close":4032.0},{"date":"2017-11-08","close":4118.0},{"date":"2017-11-09","close":4149.0},{"date":"2017-11-10","close":4185.0},{"date":"2017-11-13","close":4200.0},{"date":"2017-11-14","close":4134.0},{"date":"2017-11-15","close":4170.0},{"date":"2017-11-16","close":4170.0},{"date":"2017-11-17","close":4200.0},{"date":"2017-11-20","close":4311.0},{"date":"2017-11-21","close":4275.0},{"date":"2017-11-22","close":4252.0},{"date":"2017-11-23","close":4288.0},{"date":"2017-11-24","close":4288.0},{"date":"2017-11-27","close":4419.0},{"date":"2017-11-28","close":4362.0},{"date":"2017-11-29","close":4390.0},{"date":"2017-11-30","close":4399.0},{"date":"2017-12-01","close":4405.0},{"date":"2017-12-04","close":4368.0},{"date":"2017-12-05","close":4362.0},{"date":"2017-12-06","close":4275.0},{"date":"2017-12-07","close":4176.0},{"date":"2017-12-08","close":4118.0},{"date":"2017-12-11","close":4252.0},{"date":"2017-12-12","close":4230.0},{"date":"2017-12-13","close":4230.0},{"date":"2017-12-14","close":4288.0},{"date":"2017-12-15","close":4252.0},{"date":"2017-12-18","close":4230.0},{"date":"2017-12-19","close":4193.0},{"date":"2017-12-20","close":4545.0},{"date":"2017-12-21","close":4456.0},{"date":"2017-12-22","close":4567.0},{"date":"2017-12-26","close":4567.0},{"date":"2017-12-27","close":4567.0},{"date":"2017-12-28","close":4574.0},{"date":"2018-01-02","close":4440.3096},{"date":"2018-01-03","close":4433.228},{"date":"2018-01-04","close":4624.437},{"date":"2018-01-05","close":4702.3379},{"date":"2018-01-08","close":4737.7466},{"date":"2018-01-09","close":4659.8472},{"date":"2018-01-10","close":4815.647},{"date":"2018-01-11","close":4907.7104},{"date":"2018-01-12","close":4836.8926},{"date":"2018-01-15","close":4836.8926},{"date":"2018-01-16","close":4744.8281},{"date":"2018-01-17","close":5091.8384},{"date":"2018-01-18","close":5198.0659},{"date":"2018-01-19","close":5332.6201},{"date":"2018-01-22","close":5346.7847},{"date":"2018-01-23","close":5488.4209},{"date":"2018-01-24","close":5460.0938},{"date":"2018-01-25","close":5368.0298},{"date":"2018-01-26","close":5445.9302},{"date":"2018-01-29","close":5417.6025},{"date":"2018-01-30","close":5438.8486},{"date":"2018-01-31","close":5516.7485},{"date":"2018-02-01","close":5573.4028},{"date":"2018-02-02","close":5601.7314},{"date":"2018-02-05","close":5417.6025},{"date":"2018-02-06","close":5453.0117},{"date":"2018-02-07","close":5389.2759},{"date":"2018-02-08","close":5467.1748},{"date":"2018-02-09","close":5360.9487},{"date":"2018-02-12","close":5396.3569},{"date":"2018-02-13","close":5382.1943},{"date":"2018-02-14","close":5814.1851},{"date":"2018-02-19","close":6161.1953},{"date":"2018-02-20","close":6239.0957},{"date":"2018-02-21","close":6316.9956},{"date":"2018-02-22","close":6281.5864},{"date":"2018-02-23","close":6324.0771},{"date":"2018-02-26","close":6295.7495},{"date":"2018-02-27","close":6210.7686},{"date":"2018-02-28","close":6111.6226},{"date":"2018-03-02","close":5955.8218},{"date":"2018-03-05","close":5977.0674},{"date":"2018-03-06","close":6076.2134},{"date":"2018-03-07","close":6047.8857},{"date":"2018-03-08","close":6175.3584},{"date":"2018-03-09","close":6125.7861},{"date":"2018-03-12","close":6019.5591},{"date":"2018-03-13","close":5998.3125},{"date":"2018-03-14","close":5998.3125},{"date":"2018-03-15","close":5899.168},{"date":"2018-03-16","close":5870.8408},{"date":"2018-03-19","close":5665.4673},{"date":"2018-03-20","close":5722.1221},{"date":"2018-03-21","close":5771.6948},{"date":"2018-03-22","close":5729.2036},{"date":"2018-03-23","close":5474.2573},{"date":"2018-03-26","close":5651.3032},{"date":"2018-03-27","close":5792.9395},{"date":"2018-03-28","close":5800.022},{"date":"2018-03-29","close":6090.3779},{"date":"2018-03-30","close":6019.5591},{"date":"2018-04-02","close":5906.249},{"date":"2018-04-03","close":5771.6948},{"date":"2018-04-04","close":5672.5488},{"date":"2018-04-05","close":5835.4312},{"date":"2018-04-06","close":5835.4312},{"date":"2018-04-09","close":6019.5591},{"date":"2018-04-10","close":5962.9038},{"date":"2018-04-11","close":6012.4766},{"date":"2018-04-12","close":5941.6582},{"date":"2018-04-13","close":6147.0317},{"date":"2018-04-16","close":6182.4404},{"date":"2018-04-17","close":6147.0317},{"date":"2018-04-18","close":6161.1953},{"date":"2018-04-19","close":6139.9497},{"date":"2018-04-20","close":6161.1953},{"date":"2018-04-23","close":6147.0317},{"date":"2018-04-24","close":6054.9683},{"date":"2018-04-25","close":7683.7896},{"date":"2018-04-26","close":6699.4146},{"date":"2018-04-27","close":6770.2329},{"date":"2018-04-30","close":6671.0869},{"date":"2018-05-02","close":6642.7598},{"date":"2018-05-03","close":6579.0234},{"date":"2018-05-04","close":6600.269},{"date":"2018-05-08","close":6486.9595},{"date":"2018-05-09","close":6437.3862},{"date":"2018-05-10","close":6734.8237},{"date":"2018-05-11","close":6791.4785},{"date":"2018-05-14","close":6784.397},{"date":"2018-05-15","close":6791.4785},{"date":"2018-05-16","close":6770.2329},{"date":"2018-05-17","close":6763.1504},{"date":"2018-05-18","close":6982.688},{"date":"2018-05-21","close":7081.8335},{"date":"2018-05-23","close":7032.2607},{"date":"2018-05-24","close":7081.8335},{"date":"2018-05-25","close":7074.752},{"date":"2018-05-28","close":7046.4248},{"date":"2018-05-29","close":7025.1782},{"date":"2018-05-30","close":6982.688},{"date":"2018-05-31","close":6954.3608},{"date":"2018-06-01","close":6954.3608},{"date":"2018-06-04","close":7081.8335},{"date":"2018-06-05","close":7188.0601},{"date":"2018-06-07","close":7612.9712},{"date":"2018-06-08","close":7542.1523},{"date":"2018-06-11","close":7577.5615},{"date":"2018-06-12","close":7506.7432},{"date":"2018-06-14","close":7188.0601},{"date":"2018-06-15","close":7067.6699},{"date":"2018-06-18","close":6897.7056},{"date":"2018-06-19","close":6791.4785},{"date":"2018-06-20","close":7258.8794},{"date":"2018-06-21","close":7081.8335},{"date":"2018-06-22","close":7081.8335},{"date":"2018-06-25","close":7117.2422},{"date":"2018-06-26","close":7117.2422},{"date":"2018-06-27","close":7081.8335},{"date":"2018-06-28","close":7003.9331},{"date":"2018-06-29","close":7011.0156},{"date":"2018-07-02","close":6798.5596},{"date":"2018-07-03","close":6692.3325},{"date":"2018-07-04","close":7011.0156},{"date":"2018-07-05","close":7011.0156},{"date":"2018-07-06","close":7060.5884},{"date":"2018-07-09","close":7039.3428},{"date":"2018-07-10","close":7223.4702},{"date":"2018-07-11","close":7188.0601},{"date":"2018-07-12","close":7188.0601},{"date":"2018-07-13","close":7188.0601},{"date":"2018-07-16","close":7074.752},{"date":"2018-07-17","close":7081.8335},{"date":"2018-07-18","close":6975.606},{"date":"2018-07-19","close":6961.4424},{"date":"2018-07-20","close":6926.0332},{"date":"2018-07-23","close":6678.1685},{"date":"2018-07-24","close":6706.4966},{"date":"2018-07-25","close":6784.397},{"date":"2018-07-26","close":6833.9692},{"date":"2018-07-27","close":6862.2964},{"date":"2018-07-30","close":6798.5596},{"date":"2018-07-31","close":6763.1504},{"date":"2018-08-01","close":6982.688},{"date":"2018-08-02","close":6975.606},{"date":"2018-08-03","close":7039.3428},{"date":"2018-08-06","close":7060.5884},{"date":"2018-08-07","close":7053.5059},{"date":"2018-08-08","close":7039.3428},{"date":"2018-08-09","close":7046.4248},{"date":"2018-08-10","close":7018.0967},{"date":"2018-08-13","close":6968.5244},{"date":"2018-08-14","close":6926.0332},{"date":"2018-08-16","close":6848.1328},{"date":"2018-08-17","close":6883.5425},{"date":"2018-08-20","close":6833.9692},{"date":"2018-08-21","close":6812.7236},{"date":"2018-08-22","close":6678.1685},{"date":"2018-08-23","close":6777.3145},{"date":"2018-08-24","close":6933.1152},{"date":"2018-08-27","close":7081.8335},{"date":"2018-08-28","close":7081.8335},{"date":"2018-08-29","close":7025.1782},{"date":"2018-08-30","close":6975.606},{"date":"2018-08-31","close":6975.606},{"date":"2018-09-03","close":6996.8521},{"date":"2018-09-04","close":6968.5244},{"date":"2018-09-05","close":6819.8057},{"date":"2018-09-06","close":6706.4966},{"date":"2018-09-07","close":6699.4146},{"date":"2018-09-10","close":6833.9692},{"date":"2018-09-11","close":6494.0415},{"date":"2018-09-12","close":6366.5684},{"date":"2018-09-13","close":6366.5684},{"date":"2018-09-14","close":6430.3057},{"date":"2018-09-17","close":6416.1416},{"date":"2018-09-18","close":6288.668},{"date":"2018-09-19","close":6288.668},{"date":"2018-09-20","close":6366.5684},{"date":"2018-09-21","close":6486.9595},{"date":"2018-09-27","close":6479.8779},{"date":"2018-09-28","close":6401.978},{"date":"2018-10-01","close":6706.4966},{"date":"2018-10-02","close":6756.0693},{"date":"2018-10-04","close":6692.3325},{"date":"2018-10-05","close":6635.6777},{"date":"2018-10-08","close":6628.5957},{"date":"2018-10-10","close":6281.5864},{"date":"2018-10-11","close":6203.686},{"date":"2018-10-12","close":6260.3413},{"date":"2018-10-15","close":6168.2769},{"date":"2018-10-16","close":6168.2769},{"date":"2018-10-17","close":6175.3584},{"date":"2018-10-18","close":6196.6045},{"date":"2018-10-19","close":6203.686},{"date":"2018-10-22","close":6472.7959},{"date":"2018-10-23","close":6352.4043},{"date":"2018-10-24","close":6196.6045},{"date":"2018-10-25","close":6019.5591},{"date":"2018-10-26","close":5615.8945},{"date":"2018-10-29","close":5077.6743},{"date":"2018-10-30","close":5084.7568},{"date":"2018-10-31","close":5226.3936},{"date":"2018-11-01","close":5396.3569},{"date":"2018-11-02","close":5545.0757},{"date":"2018-11-05","close":5545.0757},{"date":"2018-11-06","close":5693.7944},{"date":"2018-11-07","close":5665.4673},{"date":"2018-11-08","close":5750.4487},{"date":"2018-11-09","close":5764.6128},{"date":"2018-11-12","close":5835.4312},{"date":"2018-11-13","close":5771.6948},{"date":"2018-11-14","close":5665.4673},{"date":"2018-11-15","close":5679.6309},{"date":"2018-11-16","close":5594.6484},{"date":"2018-11-19","close":5559.2388},{"date":"2018-11-20","close":5488.4209},{"date":"2018-11-21","close":5339.7021},{"date":"2018-11-22","close":5375.1118},{"date":"2018-11-23","close":5382.1943},{"date":"2018-11-26","close":5283.0479},{"date":"2018-11-27","close":5304.293},{"date":"2018-11-28","close":5424.6846},{"date":"2018-11-29","close":5353.8662},{"date":"2018-11-30","close":5304.293},{"date":"2018-12-03","close":5311.3755},{"date":"2018-12-04","close":5368.0298},{"date":"2018-12-05","close":5318.4575},{"date":"2018-12-06","close":4985.6108},{"date":"2018-12-07","close":4957.2837},{"date":"2018-12-10","close":4681.0923},{"date":"2018-12-11","close":4461.5552},{"date":"2018-12-12","close":4638.6006},{"date":"2018-12-13","close":4737.7466},{"date":"2018-12-14","close":4829.8105},{"date":"2018-12-17","close":4808.5649},{"date":"2018-12-18","close":4758.9917},{"date":"2018-12-19","close":4879.3838},{"date":"2018-12-20","close":4879.3838},{"date":"2018-12-21","close":4865.2197},{"date":"2018-12-24","close":4723.583},{"date":"2018-12-26","close":4645.6821},{"date":"2018-12-27","close":4781.1074},{"date":"2018-12-28","close":4853.5498},{"date":"2019-01-02","close":4853.5498},{"date":"2019-01-03","close":4788.3525},{"date":"2019-01-04","close":4940.478},{"date":"2019-01-07","close":4918.7456},{"date":"2019-01-08","close":5346.1489},{"date":"2019-01-09","close":5237.4868},{"date":"2019-01-10","close":5143.3135},{"date":"2019-01-11","close":5114.3374},{"date":"2019-01-14","close":5186.7778},{"date":"2019-01-15","close":5194.022},{"date":"2019-01-16","close":5288.1958},{"date":"2019-01-17","close":5266.4629},{"date":"2019-01-18","close":5244.731},{"date":"2019-01-21","close":5251.9751},{"date":"2019-01-22","close":5469.2979},{"date":"2019-01-23","close":5404.1006},{"date":"2019-01-24","close":5440.3213},{"date":"2019-01-25","close":5469.2979},{"date":"2019-01-28","close":5433.0786},{"date":"2019-01-29","close":5331.6602},{"date":"2019-01-30","close":5273.7075},{"date":"2019-01-31","close":5396.8564},{"date":"2019-02-01","close":5331.6602},{"date":"2019-02-07","close":5367.8809},{"date":"2019-02-08","close":5338.9048},{"date":"2019-02-11","close":5295.4399},{"date":"2019-02-12","close":5222.9985},{"date":"2019-02-13","close":5230.2422},{"date":"2019-02-14","close":5244.731},{"date":"2019-02-15","close":5230.2422},{"date":"2019-02-18","close":5186.7778},{"date":"2019-02-19","close":5136.0693},{"date":"2019-02-20","close":5295.4399},{"date":"2019-02-21","close":5244.731},{"date":"2019-02-22","close":5317.1719},{"date":"2019-02-25","close":5389.6133},{"date":"2019-02-26","close":5338.9048},{"date":"2019-02-27","close":5346.1489},{"date":"2019-02-28","close":5179.5337},{"date":"2019-03-04","close":5324.416},{"date":"2019-03-05","close":5541.7388},{"date":"2019-03-06","close":5722.8418},{"date":"2019-03-07","close":5367.8809},{"date":"2019-03-08","close":5469.2979},{"date":"2019-03-11","close":5766.3066},{"date":"2019-03-12","close":5809.771},{"date":"2019-03-13","close":5701.1099},{"date":"2019-03-14","close":5693.8657},{"date":"2019-03-15","close":5693.8657},{"date":"2019-03-18","close":5845.9917},{"date":"2019-03-19","close":6309.6143},{"date":"2019-03-20","close":6309.6143},{"date":"2019-03-21","close":6831.189},{"date":"2019-03-22","close":7026.7803},{"date":"2019-03-25","close":6700.7964},{"date":"2019-03-26","close":7823.6323},{"date":"2019-03-27","close":7787.4116},{"date":"2019-03-28","close":7751.1909},{"date":"2019-03-29","close":7425.2065},{"date":"2019-04-01","close":7533.8672},{"date":"2019-04-02","close":7244.103},{"date":"2019-04-03","close":7034.0239},{"date":"2019-04-04","close":7091.9771},{"date":"2019-04-05","close":7461.4272},{"date":"2019-04-08","close":7388.9858},{"date":"2019-04-09","close":7244.103},{"date":"2019-04-10","close":7425.2065},{"date":"2019-04-11","close":7280.3237},{"date":"2019-04-12","close":7063.0015},{"date":"2019-04-15","close":6686.3076},{"date":"2019-04-16","close":6642.8428},{"date":"2019-04-17","close":6947.0952},{"date":"2019-04-18","close":6737.0161},{"date":"2019-04-19","close":6787.7251},{"date":"2019-04-22","close":6599.3784},{"date":"2019-04-23","close":6621.1108},{"date":"2019-04-24","close":6382.0552},{"date":"2019-04-25","close":6389.2998},{"date":"2019-04-26","close":6331.3457},{"date":"2019-04-29","close":6331.3457},{"date":"2019-04-30","close":6338.5908},{"date":"2019-05-02","close":6592.1333},{"date":"2019-05-03","close":6548.6694},{"date":"2019-05-07","close":6338.5908},{"date":"2019-05-08","close":6164.7324},{"date":"2019-05-09","close":5903.9438},{"date":"2019-05-10","close":5990.874},{"date":"2019-05-13","close":5983.6294},{"date":"2019-05-14","close":6005.3623},{"date":"2019-05-15","close":5976.3857},{"date":"2019-05-16","close":5585.2036},{"date":"2019-05-17","close":5621.4238},{"date":"2019-05-20","close":5708.353},{"date":"2019-05-21","close":5730.0854},{"date":"2019-05-22","close":5831.5034},{"date":"2019-05-23","close":5635.9121},{"date":"2019-05-24","close":5483.7861},{"date":"2019-05-27","close":5520.0068},{"date":"2019-05-28","close":5679.377},{"date":"2019-05-29","close":5541.7388},{"date":"2019-05-30","close":5491.0298},{"date":"2019-05-31","close":5440.3213},{"date":"2019-06-03","close":5867.7236},{"date":"2019-06-04","close":5969.1406},{"date":"2019-06-05","close":5867.7236},{"date":"2019-06-07","close":5961.8975},{"date":"2019-06-10","close":5817.0156},{"date":"2019-06-11","close":5831.5034},{"date":"2019-06-12","close":5715.5972},{"date":"2019-06-13","close":5722.8418},{"date":"2019-06-14","close":5693.8657},{"date":"2019-06-17","close":5795.2827},{"date":"2019-06-18","close":5621.4238},{"date":"2019-06-19","close":5621.4238},{"date":"2019-06-20","close":5722.8418},{"date":"2019-06-21","close":5693.8657},{"date":"2019-06-24","close":5462.0542},{"date":"2019-06-25","close":5469.2979},{"date":"2019-06-26","close":5411.3452},{"date":"2019-06-27","close":5324.416},{"date":"2019-06-28","close":5324.416},{"date":"2019-07-01","close":5433.0786},{"date":"2019-07-02","close":5411.3452},{"date":"2019-07-03","close":5643.1562},{"date":"2019-07-04","close":5360.6367},{"date":"2019-07-05","close":5295.4399},{"date":"2019-07-08","close":4991.1875},{"date":"2019-07-09","close":4810.085},{"date":"2019-07-10","close":4940.478},{"date":"2019-07-11","close":4962.2109},{"date":"2019-07-12","close":5012.9199},{"date":"2019-07-15","close":5005.6753},{"date":"2019-07-16","close":5121.5815},{"date":"2019-07-17","close":4998.4312},{"date":"2019-07-18","close":5063.6284},{"date":"2019-07-19","close":5099.8491},{"date":"2019-07-22","close":5070.8726},{"date":"2019-07-23","close":5092.605},{"date":"2019-07-24","close":5034.6523},{"date":"2019-07-25","close":4904.2583},{"date":"2019-07-26","close":4897.0142},{"date":"2019-07-29","close":4679.6909},{"date":"2019-07-30","close":4701.4224},{"date":"2019-07-31","close":4810.085},{"date":"2019-08-01","close":4701.4224},{"date":"2019-08-02","close":4701.4224},{"date":"2019-08-05","close":4223.3125},{"date":"2019-08-06","close":4201.5801},{"date":"2019-08-07","close":4346.4614},{"date":"2019-08-08","close":4462.3677},{"date":"2019-08-09","close":4556.541},{"date":"2019-08-12","close":4636.2266},{"date":"2019-08-13","close":4592.7617},{"date":"2019-08-14","close":4694.1792},{"date":"2019-08-16","close":4643.4707},{"date":"2019-08-19","close":4636.2266},{"date":"2019-08-20","close":4773.8652},{"date":"2019-08-21","close":4715.9111},{"date":"2019-08-22","close":4701.4224},{"date":"2019-08-23","close":4636.2266},{"date":"2019-08-26","close":4462.3677},{"date":"2019-08-27","close":4498.5879},{"date":"2019-08-28","close":4549.2974},{"date":"2019-08-29","close":4476.8555},{"date":"2019-08-30","close":4600.0063},{"date":"2019-09-02","close":4708.667},{"date":"2019-09-03","close":4730.3994},{"date":"2019-09-04","close":4781.1074},{"date":"2019-09-05","close":4853.5498},{"date":"2019-09-06","close":4744.8877},{"date":"2019-09-09","close":4853.5498},{"date":"2019-09-10","close":4868.0376},{"date":"2019-09-11","close":4925.9902},{"date":"2019-09-16","close":5012.9199},{"date":"2019-09-17","close":5215.7544},{"date":"2019-09-18","close":5172.2905},{"date":"2019-09-19","close":5165.0454},{"date":"2019-09-20","close":5208.5103},{"date":"2019-09-23","close":5208.5103},{"date":"2019-09-24","close":5251.9751},{"date":"2019-09-25","close":5114.3374},{"date":"2019-09-26","close":5280.9512},{"date":"2019-09-27","close":5230.2422},{"date":"2019-09-30","close":5208.5103},{"date":"2019-10-01","close":5288.1958},{"date":"2019-10-02","close":5230.2422},{"date":"2019-10-04","close":5194.022},{"date":"2019-10-07","close":5099.8491},{"date":"2019-10-08","close":5107.0933},{"date":"2019-10-10","close":5194.022},{"date":"2019-10-11","close":5230.2422},{"date":"2019-10-14","close":5375.1245},{"date":"2019-10-15","close":5534.4956},{"date":"2019-10-16","close":5577.9595},{"date":"2019-10-17","close":5556.2275},{"date":"2019-10-18","close":5520.0068},{"date":"2019-10-21","close":5556.2275},{"date":"2019-10-22","close":5491.0298},{"date":"2019-10-23","close":5375.1245},{"date":"2019-10-24","close":5527.2515},{"date":"2019-10-25","close":5447.5654},{"date":"2019-10-28","close":5396.8564},{"date":"2019-10-29","close":5433.0786},{"date":"2019-10-30","close":5353.3931},{"date":"2019-10-31","close":5527.2515},{"date":"2019-11-01","close":5418.5889},{"date":"2019-11-04","close":5440.3213},{"date":"2019-11-05","close":5483.7861},{"date":"2019-11-06","close":5505.5186},{"date":"2019-11-07","close":5462.0542},{"date":"2019-11-08","close":5447.5654},{"date":"2019-11-11","close":5418.5889},{"date":"2019-11-12","close":5360.6367},{"date":"2019-11-13","close":5375.1245},{"date":"2019-11-14","close":5353.3931},{"date":"2019-11-15","close":5324.416},{"date":"2019-11-18","close":5411.3452},{"date":"2019-11-19","close":5382.3687},{"date":"2019-11-20","close":5244.731},{"date":"2019-11-21","close":5172.2905},{"date":"2019-11-22","close":5114.3374},{"date":"2019-11-25","close":5157.8013},{"date":"2019-11-26","close":5273.7075},{"date":"2019-11-27","close":5172.2905},{"date":"2019-11-28","close":5114.3374},{"date":"2019-11-29","close":5121.5815},{"date":"2019-12-02","close":5179.5337},{"date":"2019-12-03","close":5251.9751},{"date":"2019-12-04","close":5136.0693},{"date":"2019-12-05","close":5121.5815},{"date":"2019-12-06","close":5215.7544},{"date":"2019-12-09","close":5273.7075},{"date":"2019-12-10","close":5309.9277},{"date":"2019-12-11","close":5230.2422},{"date":"2019-12-12","close":5251.9751},{"date":"2019-12-13","close":5324.416},{"date":"2019-12-16","close":5338.9048},{"date":"2019-12-17","close":5382.3687},{"date":"2019-12-18","close":5360.6367},{"date":"2019-12-19","close":5353.3931},{"date":"2019-12-20","close":5346.1489},{"date":"2019-12-23","close":5346.1489},{"date":"2019-12-24","close":5302.6836},{"date":"2019-12-26","close":5425.8335},{"date":"2019-12-27","close":5537.3877},{"date":"2019-12-30","close":5544.791},{"date":"2020-01-02","close":5626.2227},{"date":"2020-01-03","close":5678.043},{"date":"2020-01-06","close":5559.5967},{"date":"2020-01-07","close":5678.043},{"date":"2020-01-08","close":5766.8794},{"date":"2020-01-09","close":5774.2812},{"date":"2020-01-10","close":5789.0869},{"date":"2020-01-13","close":5789.0869},{"date":"2020-01-14","close":5744.6694},{"date":"2020-01-15","close":5781.6846},{"date":"2020-01-16","close":5885.3257},{"date":"2020-01-17","close":5937.1455},{"date":"2020-01-20","close":6603.4087},{"date":"2020-01-21","close":6692.2437},{"date":"2020-01-22","close":7343.7012},{"date":"2020-01-23","close":8624.4072},{"date":"2020-01-28","close":11178.416},{"date":"2020-01-29","close":10327.0791},{"date":"2020-01-30","close":11067.3721},{"date":"2020-01-31","close":13399.2939},{"date":"2020-02-03","close":9734.8467},{"date":"2020-02-04","close":8846.4941},{"date":"2020-02-05","close":8513.3633},{"date":"2020-02-06","close":8180.2305},{"date":"2020-02-07","close":8365.3057},{"date":"2020-02-10","close":7625.0132},{"date":"2020-02-11","close":7195.6436},{"date":"2020-02-12","close":6736.6621},{"date":"2020-02-13","close":6869.9146},{"date":"2020-02-14","close":6929.1377},{"date":"2020-02-17","close":7054.9873},{"date":"2020-02-18","close":7699.042},{"date":"2020-02-19","close":9993.9482},{"date":"2020-02-20","close":10438.125},{"date":"2020-02-21","close":11437.5195},{"date":"2020-02-24","close":8772.4658},{"date":"2020-02-25","close":8513.3633},{"date":"2020-02-26","close":8698.4365},{"date":"2020-02-27","close":8365.3057},{"date":"2020-02-28","close":8587.3936},{"date":"2020-03-02","close":8476.3486},{"date":"2020-03-03","close":8439.334},{"date":"2020-03-04","close":8439.334},{"date":"2020-03-05","close":7884.1157},{"date":"2020-03-06","close":9401.7148},{"date":"2020-03-09","close":9401.7148},{"date":"2020-03-10","close":8883.5098},{"date":"2020-03-11","close":8698.4365},{"date":"2020-03-12","close":8698.4365},{"date":"2020-03-13","close":8217.2471},{"date":"2020-03-16","close":7439.9395},{"date":"2020-03-17","close":6899.5264},{"date":"2020-03-18","close":6958.7495},{"date":"2020-03-19","close":6262.8745},{"date":"2020-03-20","close":6647.8267},{"date":"2020-03-23","close":6322.0972},{"date":"2020-03-24","close":6507.1709},{"date":"2020-03-25","close":6818.0942},{"date":"2020-03-26","close":7476.9541},{"date":"2020-03-27","close":9697.832},{"date":"2020-03-30","close":11844.6787},{"date":"2020-03-31","close":11030.3584},{"date":"2020-04-01","close":10438.125},{"date":"2020-04-02","close":11178.416},{"date":"2020-04-03","close":12992.1338},{"date":"2020-04-06","close":12807.0605},{"date":"2020-04-07","close":11622.5928},{"date":"2020-04-08","close":11585.5781},{"date":"2020-04-09","close":11622.5928},{"date":"2020-04-10","close":10660.2109},{"date":"2020-04-13","close":9771.8604},{"date":"2020-04-14","close":9956.9336},{"date":"2020-04-16","close":10771.2559},{"date":"2020-04-17","close":10993.3447},{"date":"2020-04-20","close":11030.3584},{"date":"2020-04-21","close":10623.1973},{"date":"2020-04-22","close":11104.3867},{"date":"2020-04-23","close":11104.3867},{"date":"2020-04-24","close":11659.6064},{"date":"2020-04-27","close":11844.6787},{"date":"2020-04-28","close":11215.4307},{"date":"2020-04-29","close":11659.6064},{"date":"2020-05-04","close":12399.9004},{"date":"2020-05-06","close":12177.8115},{"date":"2020-05-07","close":12251.8408},{"date":"2020-05-08","close":12584.9727},{"date":"2020-05-11","close":12807.0605},{"date":"2020-05-12","close":12918.1035},{"date":"2020-05-13","close":13584.3672},{"date":"2020-05-14","close":15101.9678},{"date":"2020-05-15","close":14139.5859},{"date":"2020-05-18","close":14953.9082},{"date":"2020-05-19","close":14028.542},{"date":"2020-05-20","close":14472.7178},{"date":"2020-05-21","close":14990.9219},{"date":"2020-05-22","close":15657.1865},{"date":"2020-05-25","close":15879.2744},{"date":"2020-05-26","close":15916.2871},{"date":"2020-05-27","close":15213.0107},{"date":"2020-05-28","close":15546.1426},{"date":"2020-05-29","close":15546.1426},{"date":"2020-06-01","close":15064.9521},{"date":"2020-06-02","close":14805.8496},{"date":"2020-06-03","close":14250.6299},{"date":"2020-06-04","close":14583.7617},{"date":"2020-06-05","close":14398.6885},{"date":"2020-06-08","close":14361.6758},{"date":"2020-06-09","close":13954.5117},{"date":"2020-06-10","close":14065.5576},{"date":"2020-06-11","close":14176.6016},{"date":"2020-06-12","close":14361.6758},{"date":"2020-06-15","close":12807.0605},{"date":"2020-06-16","close":13695.4111},{"date":"2020-06-17","close":13140.1914},{"date":"2020-06-18","close":12770.0459},{"date":"2020-06-19","close":12770.0459},{"date":"2020-06-22","close":13177.2051},{"date":"2020-06-23","close":12807.0605},{"date":"2020-06-24","close":12881.0889},{"date":"2020-06-25","close":13103.1787},{"date":"2020-06-26","close":13732.4258},{"date":"2020-06-29","close":13732.4258},{"date":"2020-06-30","close":13399.2939},{"date":"2020-07-01","close":13140.1914},{"date":"2020-07-02","close":13251.2363},{"date":"2020-07-03","close":14139.5859},{"date":"2020-07-06","close":14065.5576},{"date":"2020-07-07","close":14028.542},{"date":"2020-07-08","close":14102.5723},{"date":"2020-07-09","close":13917.499},{"date":"2020-07-10","close":14583.7617},{"date":"2020-07-13","close":14139.5859},{"date":"2020-07-14","close":13991.5273},{"date":"2020-07-15","close":13658.3955},{"date":"2020-07-16","close":13547.3535},{"date":"2020-07-17","close":13658.3955},{"date":"2020-07-20","close":13621.3818},{"date":"2020-07-21","close":13399.2939},{"date":"2020-07-22","close":13214.2197},{"date":"2020-07-23","close":13954.5117},{"date":"2020-07-24","close":13695.4111},{"date":"2020-07-27","close":13658.3955},{"date":"2020-07-28","close":13288.251},{"date":"2020-07-29","close":13140.1914},{"date":"2020-07-30","close":14065.5576},{"date":"2020-07-31","close":14102.5723},{"date":"2020-08-03","close":15287.04},{"date":"2020-08-04","close":14990.9219},{"date":"2020-08-05","close":15213.0107},{"date":"2020-08-06","close":14805.8496},{"date":"2020-08-07","close":14805.8496},{"date":"2020-08-10","close":14879.8789},{"date":"2020-08-11","close":14435.7031},{"date":"2020-08-12","close":14139.5859},{"date":"2020-08-13","close":14324.6602},{"date":"2020-08-14","close":13473.3242},{"date":"2020-08-18","close":15435.0996},{"date":"2020-08-19","close":14250.6299},{"date":"2020-08-20","close":14657.792},{"date":"2020-08-21","close":14435.7031},{"date":"2020-08-24","close":14250.6299},{"date":"2020-08-25","close":13954.5117},{"date":"2020-08-26","close":13991.5273},{"date":"2020-08-27","close":14361.6758},{"date":"2020-08-28","close":13732.4258},{"date":"2020-08-31","close":13251.2363},{"date":"2020-09-01","close":12807.0605},{"date":"2020-09-02","close":12807.0605},{"date":"2020-09-03","close":12251.8408},{"date":"2020-09-04","close":11955.7246},{"date":"2020-09-07","close":11770.6514},{"date":"2020-09-08","close":11881.6953},{"date":"2020-09-09","close":11992.7383},{"date":"2020-09-10","close":11955.7246},{"date":"2020-09-11","close":11918.708},{"date":"2020-09-14","close":11622.5928},{"date":"2020-09-15","close":11548.5625},{"date":"2020-09-16","close":11363.4893},{"date":"2020-09-17","close":11178.416},{"date":"2020-09-18","close":10956.3281},{"date":"2020-09-21","close":10327.0791},{"date":"2020-09-22","close":10660.2109},{"date":"2020-09-23","close":10030.9619},{"date":"2020-09-24","close":9475.7461},{"date":"2020-09-25","close":9734.8467},{"date":"2020-09-28","close":10142.0059},{"date":"2020-09-29","close":10104.9922},{"date":"2020-10-05","close":10327.0791},{"date":"2020-10-06","close":10475.1387},{"date":"2020-10-07","close":11252.4453},{"date":"2020-10-08","close":11437.5195},{"date":"2020-10-12","close":10808.2695},{"date":"2020-10-13","close":10734.2412},{"date":"2020-10-14","close":10771.2559},{"date":"2020-10-15","close":10179.0215},{"date":"2020-10-16","close":9956.9336},{"date":"2020-10-19","close":9808.875},{"date":"2020-10-20","close":10623.1973},{"date":"2020-10-21","close":10771.2559},{"date":"2020-10-22","close":10845.2852},{"date":"2020-10-23","close":10253.0527},{"date":"2020-10-26","close":9660.8184},{"date":"2020-10-27","close":9623.8027},{"date":"2020-10-28","close":9919.9199},{"date":"2020-10-29","close":10401.1094},{"date":"2020-10-30","close":10030.9619},{"date":"2020-11-02","close":9956.9336},{"date":"2020-11-03","close":10067.9785},{"date":"2020-11-04","close":9845.8906},{"date":"2020-11-05","close":10253.0527},{"date":"2020-11-06","close":10179.0215},{"date":"2020-11-09","close":10845.2852},{"date":"2020-11-10","close":10104.9922},{"date":"2020-11-11","close":9882.9053},{"date":"2020-11-12","close":10142.0059},{"date":"2020-11-13","close":10364.0938},{"date":"2020-11-16","close":10216.0361},{"date":"2020-11-17","close":9882.9053},{"date":"2020-11-18","close":10030.9619},{"date":"2020-11-19","close":10179.0215},{"date":"2020-11-20","close":10364.0938},{"date":"2020-11-23","close":10253.0527},{"date":"2020-11-24","close":10216.0361},{"date":"2020-11-25","close":9734.8467},{"date":"2020-11-26","close":9845.8906},{"date":"2020-11-27","close":9734.8467},{"date":"2020-11-30","close":9919.9199},{"date":"2020-12-01","close":9771.8604},{"date":"2020-12-02","close":9660.8184},{"date":"2020-12-03","close":9364.7002},{"date":"2020-12-04","close":9364.7002},{"date":"2020-12-07","close":9512.7578},{"date":"2020-12-08","close":9401.7148},{"date":"2020-12-09","close":9401.7148},{"date":"2020-12-10","close":9364.7002},{"date":"2020-12-11","close":9401.7148},{"date":"2020-12-14","close":9771.8604},{"date":"2020-12-15","close":9660.8184},{"date":"2020-12-16","close":9845.8906},{"date":"2020-12-17","close":9882.9053},{"date":"2020-12-18","close":9771.8604},{"date":"2020-12-21","close":10253.0527},{"date":"2020-12-22","close":10253.0527},{"date":"2020-12-23","close":9993.9482},{"date":"2020-12-24","close":9882.9053},{"date":"2020-12-28","close":10030.9619},{"date":"2020-12-29","close":10180.1221},{"date":"2020-12-30","close":10140.9678},{"date":"2021-01-04","close":10023.5049},{"date":"2021-01-05","close":9906.043},{"date":"2021-01-06","close":9945.1963},{"date":"2021-01-07","close":9945.1963},{"date":"2021-01-08","close":9710.2705},{"date":"2021-01-11","close":9240.418},{"date":"2021-01-12","close":9631.9619},{"date":"2021-01-13","close":9436.1914},{"date":"2021-01-14","close":9514.5},{"date":"2021-01-15","close":9397.0352},{"date":"2021-01-18","close":8927.1826},{"date":"2021-01-19","close":8927.1826},{"date":"2021-01-20","close":9357.8818},{"date":"2021-01-21","close":9318.7275},{"date":"2021-01-22","close":9357.8818},{"date":"2021-01-25","close":9514.5},{"date":"2021-01-26","close":9436.1914},{"date":"2021-01-27","close":9475.3447},{"date":"2021-01-28","close":9279.5732},{"date":"2021-01-29","close":8888.0293},{"date":"2021-02-01","close":9201.2646},{"date":"2021-02-02","close":9749.4268},{"date":"2021-02-03","close":9436.1914},{"date":"2021-02-04","close":9357.8818},{"date":"2021-02-05","close":9436.1914},{"date":"2021-02-08","close":9553.6523},{"date":"2021-02-09","close":9475.3447},{"date":"2021-02-10","close":9436.1914},{"date":"2021-02-15","close":9475.3447},{"date":"2021-02-16","close":10023.5049},{"date":"2021-02-17","close":9788.5791},{"date":"2021-02-18","close":9710.2705},{"date":"2021-02-19","close":9475.3447},{"date":"2021-02-22","close":9397.0352},{"date":"2021-02-23","close":8966.3389},{"date":"2021-02-24","close":8496.4863},{"date":"2021-02-25","close":8613.9512},{"date":"2021-02-26","close":8379.0244},{"date":"2021-03-02","close":8418.1777},{"date":"2021-03-03","close":8496.4863},{"date":"2021-03-04","close":8418.1777},{"date":"2021-03-05","close":8418.1777},{"date":"2021-03-08","close":8418.1777},{"date":"2021-03-09","close":8418.1777},{"date":"2021-03-10","close":8104.9434},{"date":"2021-03-11","close":8300.7158},{"date":"2021-03-12","close":8574.7959},{"date":"2021-03-15","close":8692.2588},{"date":"2021-03-16","close":8770.5684},{"date":"2021-03-17","close":8731.4121},{"date":"2021-03-18","close":8809.7207},{"date":"2021-03-19","close":8848.876},{"date":"2021-03-22","close":8692.2588},{"date":"2021-03-23","close":8692.2588},{"date":"2021-03-24","close":8496.4863},{"date":"2021-03-25","close":8574.7959},{"date":"2021-03-26","close":8692.2588},{"date":"2021-03-29","close":8731.4121},{"date":"2021-03-30","close":8613.9512},{"date":"2021-03-31","close":8574.7959},{"date":"2021-04-01","close":8574.7959},{"date":"2021-04-02","close":8692.2588},{"date":"2021-04-05","close":8770.5684},{"date":"2021-04-06","close":8770.5684},{"date":"2021-04-07","close":9083.8008},{"date":"2021-04-08","close":9122.9561},{"date":"2021-04-09","close":9083.8008},{"date":"2021-04-12","close":9201.2646},{"date":"2021-04-13","close":9201.2646},{"date":"2021-04-14","close":9318.7275},{"date":"2021-04-15","close":9318.7275},{"date":"2021-04-16","close":9201.2646},{"date":"2021-04-19","close":9201.2646},{"date":"2021-04-20","close":9318.7275},{"date":"2021-04-21","close":9318.7275},{"date":"2021-04-22","close":9318.7275},{"date":"2021-04-23","close":9553.6523},{"date":"2021-04-26","close":9553.6523},{"date":"2021-04-27","close":9436.1914},{"date":"2021-04-28","close":9122.9561},{"date":"2021-04-29","close":8966.3389},{"date":"2021-04-30","close":9044.6465},{"date":"2021-05-03","close":8809.7207},{"date":"2021-05-04","close":8809.7207},{"date":"2021-05-06","close":9005.4932},{"date":"2021-05-07","close":9005.4932},{"date":"2021-05-10","close":9044.6465},{"date":"2021-05-11","close":8966.3389},{"date":"2021-05-12","close":8848.876},{"date":"2021-05-13","close":8613.9512},{"date":"2021-05-14","close":8966.3389},{"date":"2021-05-17","close":8496.4863},{"date":"2021-05-18","close":8339.8691},{"date":"2021-05-20","close":8339.8691},{"date":"2021-05-21","close":8300.7158},{"date":"2021-05-24","close":8065.7891},{"date":"2021-05-25","close":8065.7891},{"date":"2021-05-26","close":8104.9434},{"date":"2021-05-27","close":8183.252},{"date":"2021-05-28","close":8339.8691},{"date":"2021-05-31","close":8222.4072},{"date":"2021-06-01","close":8222.4072},{"date":"2021-06-02","close":8300.7158},{"date":"2021-06-03","close":8379.0244},{"date":"2021-06-04","close":8261.5605},{"date":"2021-06-07","close":8339.8691},{"date":"2021-06-08","close":8222.4072},{"date":"2021-06-09","close":8026.6348},{"date":"2021-06-10","close":8065.7891},{"date":"2021-06-11","close":8026.6348},{"date":"2021-06-14","close":7987.4805},{"date":"2021-06-15","close":8104.9434},{"date":"2021-06-16","close":8065.7891},{"date":"2021-06-17","close":8026.6348},{"date":"2021-06-18","close":8026.6348},{"date":"2021-06-21","close":7830.8633},{"date":"2021-06-22","close":7870.0181},{"date":"2021-06-23","close":8144.0972},{"date":"2021-06-24","close":8065.7891},{"date":"2021-06-25","close":8026.6348},{"date":"2021-06-28","close":8261.5605},{"date":"2021-06-29","close":8222.4072},{"date":"2021-06-30","close":8144.0972},{"date":"2021-07-01","close":8065.7891},{"date":"2021-07-02","close":8104.9434},{"date":"2021-07-05","close":8183.252},{"date":"2021-07-06","close":8104.9434},{"date":"2021-07-07","close":8300.7158},{"date":"2021-07-08","close":8026.6348},{"date":"2021-07-09","close":7948.3257},{"date":"2021-07-12","close":8104.9434},{"date":"2021-07-13","close":8104.9434},{"date":"2021-07-14","close":8065.7891},{"date":"2021-07-15","close":8183.252},{"date":"2021-07-16","close":8144.0972},{"date":"2021-07-19","close":8065.7891},{"date":"2021-07-20","close":8104.9434},{"date":"2021-07-21","close":8026.6348},{"date":"2021-07-22","close":7909.1714},{"date":"2021-07-23","close":7909.1714},{"date":"2021-07-26","close":7830.8633},{"date":"2021-07-27","close":7987.4805},{"date":"2021-07-28","close":8026.6348},{"date":"2021-07-29","close":7948.3257},{"date":"2021-07-30","close":7870.0181},{"date":"2021-08-02","close":7909.1714},{"date":"2021-08-03","close":7870.0181},{"date":"2021-08-04","close":7909.1714},{"date":"2021-08-05","close":7987.4805},{"date":"2021-08-06","close":7870.0181},{"date":"2021-08-09","close":7909.1714},{"date":"2021-08-10","close":7830.8633},{"date":"2021-08-11","close":7823.0327},{"date":"2021-08-12","close":7783.8779},{"date":"2021-08-13","close":7768.2168},{"date":"2021-08-17","close":7431.4893},{"date":"2021-08-18","close":7306.1958},{"date":"2021-08-19","close":6961.6377},{"date":"2021-08-20","close":6734.543},{"date":"2021-08-23","close":6844.1748},{"date":"2021-08-24","close":7055.6079},{"date":"2021-08-25","close":7141.7476},{"date":"2021-08-26","close":7110.4238},{"date":"2021-08-27","close":7110.4238},{"date":"2021-08-30","close":7141.7476},{"date":"2021-08-31","close":7133.917},{"date":"2021-09-01","close":7180.9019},{"date":"2021-09-02","close":7188.7319},{"date":"2021-09-03","close":7235.7178},{"date":"2021-09-06","close":7235.7178},{"date":"2021-09-07","close":7361.0112},{"date":"2021-09-08","close":7337.519},{"date":"2021-09-09","close":7251.3789},{"date":"2021-09-10","close":7220.0562},{"date":"2021-09-13","close":7220.0562},{"date":"2021-09-14","close":7196.563},{"date":"2021-09-15","close":7180.9019},{"date":"2021-09-16","close":7141.7476},{"date":"2021-09-17","close":7094.7622},{"date":"2021-09-23","close":6906.8218},{"date":"2021-09-24","close":6977.2993},{"date":"2021-09-27","close":6961.6377},{"date":"2021-09-28","close":6828.5132},{"date":"2021-09-29","close":6703.2192},{"date":"2021-09-30","close":6703.2192},{"date":"2021-10-01","close":6530.9404},{"date":"2021-10-05","close":6280.3521},{"date":"2021-10-06","close":6021.9341},{"date":"2021-10-07","close":6256.8599},{"date":"2021-10-08","close":6249.0288},{"date":"2021-10-12","close":6068.9194},{"date":"2021-10-13","close":6170.7202},{"date":"2021-10-14","close":6350.8296},{"date":"2021-10-15","close":6491.7861},{"date":"2021-10-18","close":6499.6167},{"date":"2021-10-19","close":6483.9556},{"date":"2021-10-20","close":6452.6309},{"date":"2021-10-21","close":6335.1685},{"date":"2021-10-22","close":6413.4771},{"date":"2021-10-25","close":6444.7998},{"date":"2021-10-26","close":6444.7998},{"date":"2021-10-27","close":6436.9697},{"date":"2021-10-28","close":6468.2935},{"date":"2021-10-29","close":6444.7998},{"date":"2021-11-01","close":6350.8296},{"date":"2021-11-02","close":6538.7705},{"date":"2021-11-03","close":6452.6309},{"date":"2021-11-04","close":6366.4912},{"date":"2021-11-05","close":6327.3374},{"date":"2021-11-08","close":6249.0288},{"date":"2021-11-09","close":6241.1987},{"date":"2021-11-10","close":6170.7202},{"date":"2021-11-11","close":6108.0732},{"date":"2021-11-12","close":6319.5068},{"date":"2021-11-15","close":6389.9844},{"date":"2021-11-16","close":6358.6611},{"date":"2021-11-17","close":6186.3818},{"date":"2021-11-18","close":6217.7056},{"date":"2021-11-19","close":6225.5366},{"date":"2021-11-22","close":6382.1528},{"date":"2021-11-23","close":6389.9844},{"date":"2021-11-24","close":6421.3076},{"date":"2021-11-25","close":6429.1387},{"date":"2021-11-26","close":6382.1528},{"date":"2021-11-29","close":6758.0352},{"date":"2021-11-30","close":6460.4619},{"date":"2021-12-01","close":6515.2788},{"date":"2021-12-02","close":6711.0493},{"date":"2021-12-03","close":6679.7266},{"date":"2021-12-06","close":6585.7563},{"date":"2021-12-07","close":6632.7407},{"date":"2021-12-08","close":6758.0352},{"date":"2021-12-09","close":6726.7124},{"date":"2021-12-10","close":6812.8516},{"date":"2021-12-13","close":6836.3438},{"date":"2021-12-14","close":6797.1895},{"date":"2021-12-15","close":6734.543},{"date":"2021-12-16","close":6820.6826},{"date":"2021-12-17","close":6898.9912},{"date":"2021-12-20","close":6734.543},{"date":"2021-12-21","close":6742.3735},{"date":"2021-12-22","close":6695.3882},{"date":"2021-12-23","close":6812.8516},{"date":"2021-12-24","close":6805.0205},{"date":"2021-12-27","close":6883.3286},{"date":"2021-12-28","close":6836.3438},{"date":"2021-12-29","close":6686.354},{"date":"2021-12-30","close":6591.625},{"date":"2022-01-03","close":6882.0},{"date":"2022-01-04","close":6583.7305},{"date":"2022-01-05","close":6631.0957},{"date":"2022-01-06","close":6749.5078},{"date":"2022-01-07","close":6986.3325},{"date":"2022-01-10","close":7160.0039},{"date":"2022-01-11","close":6907.3911},{"date":"2022-01-12","close":6828.4497},{"date":"2022-01-13","close":6828.4497},{"date":"2022-01-14","close":6804.7671},{"date":"2022-01-17","close":6623.2017},{"date":"2022-01-18","close":6528.4722},{"date":"2022-01-19","close":6370.5879},{"date":"2022-01-20","close":6512.6831},{"date":"2022-01-21","close":6607.4136},{"date":"2022-01-24","close":6346.9053},{"date":"2022-01-25","close":6141.6577},{"date":"2022-01-26","close":6141.6577},{"date":"2022-01-27","close":5991.668},{"date":"2022-01-28","close":6054.8218},{"date":"2022-02-03","close":6291.6465},{"date":"2022-02-04","close":6339.0112},{"date":"2022-02-07","close":6307.4351},{"date":"2022-02-08","close":6307.4351},{"date":"2022-02-09","close":6307.4351},{"date":"2022-02-10","close":6410.0591},{"date":"2022-02-11","close":6315.3291},{"date":"2022-02-14","close":6070.6099},{"date":"2022-02-15","close":5983.7739},{"date":"2022-02-16","close":6173.2339},{"date":"2022-02-17","close":6157.4458},{"date":"2022-02-18","close":6267.9639},{"date":"2022-02-21","close":6307.4351},{"date":"2022-02-22","close":6307.4351},{"date":"2022-02-23","close":6307.4351},{"date":"2022-02-24","close":6062.7158},{"date":"2022-02-25","close":6236.3872},{"date":"2022-02-28","close":6236.3872},{"date":"2022-03-02","close":6354.7998},{"date":"2022-03-03","close":6441.6357},{"date":"2022-03-04","close":6441.6357},{"date":"2022-03-07","close":6410.0591},{"date":"2022-03-08","close":6394.271},{"date":"2022-03-10","close":6394.271},{"date":"2022-03-11","close":6433.7407},{"date":"2022-03-14","close":6386.376},{"date":"2022-03-15","close":6386.376},{"date":"2022-03-16","close":6457.4238},{"date":"2022-03-17","close":6457.4238},{"date":"2022-03-18","close":6496.8945},{"date":"2022-03-21","close":6567.9424},{"date":"2022-03-22","close":6631.0957},{"date":"2022-03-23","close":6623.2017},{"date":"2022-03-24","close":6615.3076},{"date":"2022-03-25","close":6552.1538},{"date":"2022-03-28","close":6520.5776},{"date":"2022-03-29","close":6346.9053},{"date":"2022-03-30","close":6370.5879},{"date":"2022-03-31","close":6410.0591},{"date":"2022-04-01","close":6441.6357},{"date":"2022-04-04","close":6489.0},{"date":"2022-04-05","close":6496.8945},{"date":"2022-04-06","close":6512.6831},{"date":"2022-04-07","close":6473.2119},{"date":"2022-04-08","close":6457.4238},{"date":"2022-04-11","close":6378.4819},{"date":"2022-04-12","close":6299.5405},{"date":"2022-04-13","close":6425.8472},{"date":"2022-04-14","close":6354.7998},{"date":"2022-04-15","close":6291.6465},{"date":"2022-04-18","close":6252.1753},{"date":"2022-04-19","close":6260.0693},{"date":"2022-04-20","close":6260.0693},{"date":"2022-04-21","close":6260.0693},{"date":"2022-04-22","close":6204.811},{"date":"2022-04-25","close":5991.668},{"date":"2022-04-26","close":6086.3979},{"date":"2022-04-27","close":6062.7158},{"date":"2022-04-28","close":6039.0337},{"date":"2022-04-29","close":6031.1392},{"date":"2022-05-02","close":6015.3511},{"date":"2022-05-03","close":6086.3979},{"date":"2022-05-04","close":6054.8218},{"date":"2022-05-06","close":6078.5039},{"date":"2022-05-09","close":6332.0},{"date":"2022-05-10","close":5904.833},{"date":"2022-05-11","close":5896.9385},{"date":"2022-05-12","close":5731.1611},{"date":"2022-05-13","close":5889.0444},{"date":"2022-05-16","close":5960.0918},{"date":"2022-05-17","close":5999.5625},{"date":"2022-05-18","close":5944.3037},{"date":"2022-05-19","close":5865.3618},{"date":"2022-05-20","close":5873.2559},{"date":"2022-05-23","close":6007.457},{"date":"2022-05-24","close":5881.1499},{"date":"2022-05-25","close":5896.9385},{"date":"2022-05-26","close":5857.4678},{"date":"2022-05-27","close":5912.7266},{"date":"2022-05-30","close":5991.668},{"date":"2022-05-31","close":5991.668},{"date":"2022-06-02","close":5991.668},{"date":"2022-06-03","close":5991.668},{"date":"2022-06-07","close":5975.8799},{"date":"2022-06-08","close":5944.3037},{"date":"2022-06-09","close":5896.9385},{"date":"2022-06-10","close":5865.3618},{"date":"2022-06-13","close":5644.3252},{"date":"2022-06-14","close":5510.125},{"date":"2022-06-15","close":5162.7812},{"date":"2022-06-16","close":5225.9346},{"date":"2022-06-17","close":5170.6753},{"date":"2022-06-20","close":4894.3799},{"date":"2022-06-21","close":4894.3799},{"date":"2022-06-22","close":4736.4966},{"date":"2022-06-23","close":4602.2959},{"date":"2022-06-24","close":4712.8145},{"date":"2022-06-27","close":4854.9092},{"date":"2022-06-28","close":4878.5918},{"date":"2022-06-29","close":4989.1094},{"date":"2022-06-30","close":4941.7451},{"date":"2022-07-01","close":4839.1211},{"date":"2022-07-04","close":4791.7554},{"date":"2022-07-05","close":4894.3799},{"date":"2022-07-06","close":4894.3799},{"date":"2022-07-07","close":4941.7451},{"date":"2022-07-08","close":5060.1567},{"date":"2022-07-11","close":5099.6279},{"date":"2022-07-12","close":5289.0879},{"date":"2022-07-13","close":5146.9932},{"date":"2022-07-14","close":5265.4058},{"date":"2022-07-15","close":5202.252},{"date":"2022-07-18","close":6323.2231},{"date":"2022-07-19","close":6370.5879},{"date":"2022-07-20","close":6307.4351},{"date":"2022-07-21","close":6110.0811},{"date":"2022-07-22","close":5960.0918},{"date":"2022-07-25","close":5967.9858},{"date":"2022-07-26","close":5999.5625},{"date":"2022-07-27","close":5849.5737},{"date":"2022-07-28","close":5881.1499},{"date":"2022-07-29","close":6078.5039},{"date":"2022-08-01","close":5967.9858},{"date":"2022-08-02","close":5802.209},{"date":"2022-08-03","close":5857.4678},{"date":"2022-08-04","close":5991.668},{"date":"2022-08-05","close":5983.7739},{"date":"2022-08-08","close":5991.668},{"date":"2022-08-09","close":5999.5625},{"date":"2022-08-10","close":5802.209},{"date":"2022-08-11","close":5794.3145},{"date":"2022-08-12","close":5833.7847},{"date":"2022-08-16","close":5857.4678},{"date":"2022-08-17","close":5770.6323},{"date":"2022-08-18","close":5715.373},{"date":"2022-08-19","close":5723.2671},{"date":"2022-08-22","close":5604.855},{"date":"2022-08-23","close":5628.5371},{"date":"2022-08-24","close":5589.0659},{"date":"2022-08-25","close":5636.4316},{"date":"2022-08-26","close":5691.6904},{"date":"2022-08-29","close":5644.3252},{"date":"2022-08-30","close":5660.1133},{"date":"2022-08-31","close":5691.6904},{"date":"2022-09-01","close":5549.5957},{"date":"2022-09-02","close":5533.8076},{"date":"2022-09-05","close":5368.0303},{"date":"2022-09-06","close":5399.6064},{"date":"2022-09-07","close":5281.1938},{"date":"2022-09-08","close":5289.0879},{"date":"2022-09-13","close":5375.9238},{"date":"2022-09-14","close":5533.8076},{"date":"2022-09-15","close":5486.4419},{"date":"2022-09-16","close":5265.4058},{"date":"2022-09-19","close":4949.6392},{"date":"2022-09-20","close":4957.5332},{"date":"2022-09-21","close":4941.7451},{"date":"2022-09-22","close":4941.7451},{"date":"2022-09-23","close":4807.5444},{"date":"2022-09-26","close":4444.4131},{"date":"2022-09-27","close":4491.7778},{"date":"2022-09-28","close":4349.6831},{"date":"2022-09-29","close":4468.0952},{"date":"2022-09-30","close":4428.625},{"date":"2022-10-04","close":4673.3433},{"date":"2022-10-05","close":4586.5078},{"date":"2022-10-06","close":4720.7085},{"date":"2022-10-07","close":4704.9199},{"date":"2022-10-11","close":4302.3179},{"date":"2022-10-12","close":4254.9531},{"date":"2022-10-13","close":4104.9634},{"date":"2022-10-14","close":4270.7412},{"date":"2022-10-17","close":4294.4238},{"date":"2022-10-18","close":4373.3652},{"date":"2022-10-19","close":4373.3652},{"date":"2022-10-20","close":4310.2119},{"date":"2022-10-21","close":4231.2705},{"date":"2022-10-24","close":4278.6357},{"date":"2022-10-25","close":4341.7896},{"date":"2022-10-26","close":4318.1064},{"date":"2022-10-27","close":4389.1533},{"date":"2022-10-28","close":4310.2119},{"date":"2022-10-31","close":4389.1533},{"date":"2022-11-01","close":4412.8364},{"date":"2022-11-02","close":4381.2598},{"date":"2022-11-03","close":4357.5776},{"date":"2022-11-04","close":4460.2012},{"date":"2022-11-07","close":4460.2012},{"date":"2022-11-08","close":4468.0952},{"date":"2022-11-09","close":4515.4609},{"date":"2022-11-10","close":4649.6611},{"date":"2022-11-11","close":4673.3433},{"date":"2022-11-14","close":4681.2378},{"date":"2022-11-15","close":4823.3325},{"date":"2022-11-16","close":5004.8984},{"date":"2022-11-17","close":4878.5918},{"date":"2022-11-18","close":4870.6973},{"date":"2022-11-21","close":4775.9673},{"date":"2022-11-22","close":4823.3325},{"date":"2022-11-23","close":4839.1211},{"date":"2022-11-24","close":4854.9092},{"date":"2022-11-25","close":4854.9092},{"date":"2022-11-28","close":4736.4966},{"date":"2022-11-29","close":4854.9092},{"date":"2022-11-30","close":4894.3799},{"date":"2022-12-01","close":4949.6392},{"date":"2022-12-02","close":4949.6392},{"date":"2022-12-05","close":4878.5918},{"date":"2022-12-06","close":4894.3799},{"date":"2022-12-07","close":4815.4385},{"date":"2022-12-08","close":5296.9814},{"date":"2022-12-09","close":5170.6753},{"date":"2022-12-12","close":5083.8394},{"date":"2022-12-13","close":5083.8394},{"date":"2022-12-14","close":5218.0405},{"date":"2022-12-15","close":5375.9238},{"date":"2022-12-16","close":5210.1465},{"date":"2022-12-19","close":5225.9346},{"date":"2022-12-20","close":5186.4639},{"date":"2022-12-21","close":5304.8765},{"date":"2022-12-22","close":5407.501},{"date":"2022-12-23","close":5281.1938},{"date":"2022-12-26","close":5210.1465},{"date":"2022-12-27","close":5320.6646},{"date":"2022-12-28","close":5313.1069},{"date":"2022-12-29","close":5104.2573},{"date":"2023-01-02","close":4928.8257},{"date":"2023-01-03","close":4786.8076},{"date":"2023-01-04","close":5012.3643},{"date":"2023-01-05","close":5087.5503},{"date":"2023-01-06","close":5095.9043},{"date":"2023-01-09","close":5221.2129},{"date":"2023-01-10","close":5237.9209},{"date":"2023-01-11","close":5296.3989},{"date":"2023-01-12","close":5321.46},{"date":"2023-01-13","close":5304.7524},{"date":"2023-01-16","close":5346.522},{"date":"2023-01-17","close":5396.6455},{"date":"2023-01-18","close":5346.522},{"date":"2023-01-19","close":5338.168},{"date":"2023-01-20","close":5304.7524},{"date":"2023-01-25","close":5354.8765},{"date":"2023-01-26","close":5396.6455},{"date":"2023-01-27","close":5413.3535},{"date":"2023-01-30","close":5396.6455},{"date":"2023-01-31","close":5446.7695},{"date":"2023-02-01","close":5446.7695},{"date":"2023-02-02","close":5421.708},{"date":"2023-02-03","close":5471.8315},{"date":"2023-02-06","close":5463.4775},{"date":"2023-02-07","close":5547.0166},{"date":"2023-02-08","close":5572.0786},{"date":"2023-02-09","close":5613.8486},{"date":"2023-02-10","close":5613.8486},{"date":"2023-02-13","close":5488.5386},{"date":"2023-02-14","close":5455.1235},{"date":"2023-02-15","close":5313.1069},{"date":"2023-02-16","close":5338.168},{"date":"2023-02-17","close":5271.3364},{"date":"2023-02-20","close":5296.3989},{"date":"2023-02-21","close":5313.1069},{"date":"2023-02-22","close":5137.6738},{"date":"2023-02-23","close":5146.0278},{"date":"2023-02-24","close":5212.8589},{"date":"2023-02-27","close":5405.0},{"date":"2023-02-28","close":5455.1235},{"date":"2023-03-02","close":5463.4775},{"date":"2023-03-03","close":5530.3091},{"date":"2023-03-06","close":5471.8315},{"date":"2023-03-07","close":5521.9556},{"date":"2023-03-08","close":5388.2915},{"date":"2023-03-09","close":5405.0},{"date":"2023-03-10","close":5221.2129},{"date":"2023-03-13","close":5079.1963},{"date":"2023-03-14","close":4719.9771},{"date":"2023-03-15","close":4753.3921},{"date":"2023-03-16","close":4811.8696},{"date":"2023-03-17","close":5004.0107},{"date":"2023-03-20","close":4962.2407},{"date":"2023-03-21","close":4945.5327},{"date":"2023-03-22","close":4995.6567},{"date":"2023-03-23","close":4828.5781},{"date":"2023-03-24","close":4987.3027},{"date":"2023-03-27","close":4970.5942},{"date":"2023-03-28","close":5054.1343},{"date":"2023-03-29","close":5037.4268},{"date":"2023-03-30","close":5020.7183},{"date":"2023-03-31","close":4962.2407},{"date":"2023-04-03","close":4920.4707},{"date":"2023-04-04","close":4995.6567},{"date":"2023-04-05","close":5012.3643},{"date":"2023-04-06","close":4945.5327},{"date":"2023-04-07","close":4903.7632},{"date":"2023-04-10","close":4811.8696},{"date":"2023-04-11","close":4803.5156},{"date":"2023-04-12","close":4861.9932},{"date":"2023-04-13","close":4853.6396},{"date":"2023-04-14","close":4903.7632},{"date":"2023-04-17","close":4878.7017},{"date":"2023-04-18","close":4903.7632},{"date":"2023-04-19","close":4912.1172},{"date":"2023-04-20","close":4920.4707},{"date":"2023-04-21","close":4803.5156},{"date":"2023-04-24","close":4811.8696},{"date":"2023-04-25","close":4761.7461},{"date":"2023-04-26","close":4636.4365},{"date":"2023-04-27","close":4628.083},{"date":"2023-04-28","close":4628.083},{"date":"2023-05-02","close":4686.5605},{"date":"2023-05-03","close":4678.2065},{"date":"2023-05-04","close":4711.6226},{"date":"2023-05-08","close":4912.1172},{"date":"2023-05-09","close":4861.9932},{"date":"2023-05-10","close":4778.4546},{"date":"2023-05-11","close":4761.7461},{"date":"2023-05-12","close":4761.7461},{"date":"2023-05-15","close":4711.6226},{"date":"2023-05-16","close":4719.9771},{"date":"2023-05-17","close":4761.7461},{"date":"2023-05-18","close":4770.1006},{"date":"2023-05-19","close":4786.8076},{"date":"2023-05-22","close":4770.1006},{"date":"2023-05-23","close":4753.3921},{"date":"2023-05-24","close":4845.2856},{"date":"2023-05-25","close":4795.1621},{"date":"2023-05-26","close":4803.5156},{"date":"2023-05-30","close":4745.0386},{"date":"2023-05-31","close":4703.2686},{"date":"2023-06-01","close":4878.7017},{"date":"2023-06-02","close":4820.2246},{"date":"2023-06-05","close":4811.8696},{"date":"2023-06-07","close":4811.8696},{"date":"2023-06-08","close":4761.7461},{"date":"2023-06-09","close":4728.3306},{"date":"2023-06-12","close":4745.0386},{"date":"2023-06-13","close":4761.7461},{"date":"2023-06-14","close":4736.6841},{"date":"2023-06-15","close":4619.7295},{"date":"2023-06-16","close":4669.8535},{"date":"2023-06-19","close":4661.499},{"date":"2023-06-20","close":4644.791},{"date":"2023-06-21","close":4619.7295},{"date":"2023-06-22","close":4586.3135},{"date":"2023-06-23","close":4527.8354},{"date":"2023-06-26","close":4569.6055},{"date":"2023-06-27","close":4561.2524},{"date":"2023-06-28","close":4502.7744},{"date":"2023-06-29","close":4435.9424},{"date":"2023-06-30","close":4502.7744},{"date":"2023-07-03","close":4603.0215},{"date":"2023-07-04","close":4603.0215},{"date":"2023-07-05","close":4577.9595},{"date":"2023-07-06","close":4477.7119},{"date":"2023-07-07","close":4452.6504},{"date":"2023-07-10","close":4402.5269},{"date":"2023-07-11","close":4377.4648},{"date":"2023-07-12","close":4419.2344},{"date":"2023-07-13","close":4419.2344},{"date":"2023-07-14","close":4402.5269},{"date":"2023-07-17","close":4377.4648},{"date":"2023-07-18","close":4335.6953},{"date":"2023-07-19","close":4293.9258},{"date":"2023-07-20","close":4227.0942},{"date":"2023-07-21","close":4285.5718},{"date":"2023-07-24","close":4260.5098},{"date":"2023-07-25","close":4172.793},{"date":"2023-07-26","close":4009.8914},{"date":"2023-07-27","close":4018.2458},{"date":"2023-07-28","close":4076.7234},{"date":"2023-07-31","close":4164.4399},{"date":"2023-08-01","close":4218.7397},{"date":"2023-08-02","close":4277.2178},{"date":"2023-08-03","close":4594.6675},{"date":"2023-08-04","close":4511.1284},{"date":"2023-08-07","close":4469.3579},{"date":"2023-08-08","close":4461.0049},{"date":"2023-08-09","close":4427.5884},{"date":"2023-08-10","close":4410.8809},{"date":"2023-08-11","close":4419.2344},{"date":"2023-08-14","close":4352.4038},{"date":"2023-08-16","close":4193.6782},{"date":"2023-08-17","close":4172.793},{"date":"2023-08-18","close":4260.5098},{"date":"2023-08-21","close":4260.5098},{"date":"2023-08-22","close":4243.8022},{"date":"2023-08-23","close":4243.8022},{"date":"2023-08-24","close":4243.8022},{"date":"2023-08-25","close":4218.7397},{"date":"2023-08-28","close":4193.6782},{"date":"2023-08-29","close":4227.0942},{"date":"2023-08-30","close":4227.0942},{"date":"2023-08-31","close":4210.3857},{"date":"2023-09-01","close":4193.6782},{"date":"2023-09-04","close":4168.6162},{"date":"2023-09-05","close":4176.9707},{"date":"2023-09-06","close":4172.793},{"date":"2023-09-07","close":4143.5547},{"date":"2023-09-08","close":4151.9087},{"date":"2023-09-11","close":4172.793},{"date":"2023-09-12","close":4172.793},{"date":"2023-09-13","close":4243.8022},{"date":"2023-09-14","close":4202.0322},{"date":"2023-09-15","close":4218.7397},{"date":"2023-09-18","close":4143.5547},{"date":"2023-09-19","close":4172.793},{"date":"2023-09-20","close":4156.0854},{"date":"2023-09-21","close":4285.5718},{"date":"2023-09-22","close":4369.1108},{"date":"2023-09-25","close":4235.4482},{"date":"2023-09-26","close":4151.9087},{"date":"2023-09-27","close":4164.4399},{"date":"2023-10-04","close":4018.2458},{"date":"2023-10-05","close":3984.8301},{"date":"2023-10-06","close":3984.8301},{"date":"2023-10-10","close":3959.7681},{"date":"2023-10-11","close":3997.3606},{"date":"2023-10-12","close":4039.1304},{"date":"2023-10-13","close":4110.1387},{"date":"2023-10-16","close":3976.4756},{"date":"2023-10-17","close":3968.1218},{"date":"2023-10-18","close":3968.1218},{"date":"2023-10-19","close":3926.3523},{"date":"2023-10-20","close":3821.928},{"date":"2023-10-23","close":3742.5654},{"date":"2023-10-24","close":3855.3438},{"date":"2023-10-25","close":3884.5825},{"date":"2023-10-26","close":3842.8127},{"date":"2023-10-27","close":3842.8127},{"date":"2023-10-30","close":3767.6274},{"date":"2023-10-31","close":3759.2732},{"date":"2023-11-01","close":3759.2732},{"date":"2023-11-02","close":3851.1667},{"date":"2023-11-03","close":3859.5208},{"date":"2023-11-06","close":3913.8213},{"date":"2023-11-07","close":3913.8213},{"date":"2023-11-08","close":3922.175},{"date":"2023-11-09","close":3922.175},{"date":"2023-11-10","close":3842.8127},{"date":"2023-11-13","close":3876.2285},{"date":"2023-11-14","close":3888.7593},{"date":"2023-11-15","close":3917.9983},{"date":"2023-11-16","close":3943.0601},{"date":"2023-11-17","close":3905.4675},{"date":"2023-11-20","close":4005.7148},{"date":"2023-11-21","close":4005.7148},{"date":"2023-11-22","close":4018.2458},{"date":"2023-11-23","close":4026.5994},{"date":"2023-11-24","close":4039.1304},{"date":"2023-11-27","close":4410.8809},{"date":"2023-11-28","close":4285.5718},{"date":"2023-11-29","close":4419.2344},{"date":"2023-11-30","close":4277.2178},{"date":"2023-12-01","close":4344.0493},{"date":"2023-12-04","close":4227.0942},{"date":"2023-12-05","close":4277.2178},{"date":"2023-12-06","close":4344.0493},{"date":"2023-12-07","close":4293.9258},{"date":"2023-12-08","close":4335.6953},{"date":"2023-12-11","close":4260.5098},{"date":"2023-12-12","close":4160.2622},{"date":"2023-12-13","close":4068.3691},{"date":"2023-12-14","close":4097.6084},{"date":"2023-12-15","close":4185.3247},{"date":"2023-12-18","close":4147.7314},{"date":"2023-12-19","close":4126.8472},{"date":"2023-12-20","close":4151.9087},{"date":"2023-12-21","close":4118.4927},{"date":"2023-12-22","close":4185.3247},{"date":"2023-12-26","close":4176.9707},{"date":"2023-12-27","close":4283.9937},{"date":"2023-12-28","close":4288.4282},{"date":"2024-01-02","close":4372.6895},{"date":"2024-01-03","close":4390.4282},{"date":"2024-01-04","close":4279.5586},{"date":"2024-01-05","close":4279.5586},{"date":"2024-01-08","close":4372.6895},{"date":"2024-01-09","close":4372.6895},{"date":"2024-01-10","close":4354.9502},{"date":"2024-01-11","close":4359.3848},{"date":"2024-01-12","close":4288.4282},{"date":"2024-01-15","close":4199.7329},{"date":"2024-01-16","close":4102.1675},{"date":"2024-01-17","close":4062.2544},{"date":"2024-01-18","close":4044.5156},{"date":"2024-01-19","close":4079.9937},{"date":"2024-01-22","close":4150.9502},{"date":"2024-01-23","close":4159.8198},{"date":"2024-01-24","close":4066.6895},{"date":"2024-01-25","close":4057.8196},{"date":"2024-01-26","close":4093.2981},{"date":"2024-01-29","close":4084.4282},{"date":"2024-01-30","close":4044.5156},{"date":"2024-01-31","close":3995.7332},{"date":"2024-02-01","close":3995.7332},{"date":"2024-02-02","close":4044.5156},{"date":"2024-02-05","close":4084.4282},{"date":"2024-02-06","close":4088.8635},{"date":"2024-02-07","close":4115.4722},{"date":"2024-02-08","close":4093.2981},{"date":"2024-02-13","close":4062.2544},{"date":"2024-02-14","close":4111.0376},{"date":"2024-02-15","close":4079.9937},{"date":"2024-02-16","close":4115.4722},{"date":"2024-02-19","close":4102.1675},{"date":"2024-02-20","close":4124.3413},{"date":"2024-02-21","close":4133.2114},{"date":"2024-02-22","close":4106.6021},{"date":"2024-02-23","close":4084.4282},{"date":"2024-02-26","close":4022.342},{"date":"2024-02-27","close":4017.9072},{"date":"2024-02-28","close":3982.4287},{"date":"2024-02-29","close":3986.8635},{"date":"2024-03-04","close":3929.2117},{"date":"2024-03-05","close":3933.6462},{"date":"2024-03-06","close":3884.8638},{"date":"2024-03-07","close":3880.429},{"date":"2024-03-08","close":3907.0376},{"date":"2024-03-11","close":3991.2983},{"date":"2024-03-12","close":3964.6897},{"date":"2024-03-13","close":3991.2983},{"date":"2024-03-14","close":3982.4287},{"date":"2024-03-15","close":3960.2551},{"date":"2024-03-18","close":4066.6895},{"date":"2024-03-19","close":4075.5588},{"date":"2024-03-20","close":4226.3418},{"date":"2024-03-21","close":4133.2114},{"date":"2024-03-22","close":4044.5156},{"date":"2024-03-25","close":4044.5156},{"date":"2024-03-26","close":4102.1675},{"date":"2024-03-27","close":4057.8196},{"date":"2024-03-28","close":4009.0376},{"date":"2024-03-29","close":4319.4717},{"date":"2024-04-01","close":4239.646},{"date":"2024-04-02","close":4097.7329},{"date":"2024-04-03","close":4022.342},{"date":"2024-04-04","close":3911.4724},{"date":"2024-04-05","close":3836.0813},{"date":"2024-04-08","close":3836.0813},{"date":"2024-04-09","close":3849.3857},{"date":"2024-04-11","close":3836.0813},{"date":"2024-04-12","close":3778.429},{"date":"2024-04-15","close":3747.3857},{"date":"2024-04-16","close":3782.864},{"date":"2024-04-17","close":3787.2986},{"date":"2024-04-18","close":3822.7769},{"date":"2024-04-19","close":3773.9944},{"date":"2024-04-22","close":3765.1248},{"date":"2024-04-23","close":3765.1248},{"date":"2024-04-24","close":3796.1682},{"date":"2024-04-25","close":3818.3423},{"date":"2024-04-26","close":3778.429},{"date":"2024-04-29","close":3782.864},{"date":"2024-04-30","close":3809.4727},{"date":"2024-05-02","close":3809.4727},{"date":"2024-05-03","close":3849.3857},{"date":"2024-05-07","close":3778.429},{"date":"2024-05-08","close":3796.1682},{"date":"2024-05-09","close":3809.4727},{"date":"2024-05-10","close":3831.6465},{"date":"2024-05-13","close":3769.5596},{"date":"2024-05-14","close":3760.6899},{"date":"2024-05-16","close":3773.9944},{"date":"2024-05-17","close":3742.9507},{"date":"2024-05-20","close":3729.6465},{"date":"2024-05-21","close":3734.0813},{"date":"2024-05-22","close":3725.2122},{"date":"2024-05-23","close":3756.2551},{"date":"2024-05-24","close":3742.9507},{"date":"2024-05-27","close":3694.1685},{"date":"2024-05-28","close":3716.3425},{"date":"2024-05-29","close":3658.6902},{"date":"2024-05-30","close":3645.3857},{"date":"2024-05-31","close":3587.7339},{"date":"2024-06-03","close":3574.4294},{"date":"2024-06-04","close":3547.8208},{"date":"2024-06-05","close":3503.4731},{"date":"2024-06-07","close":3490.1685},{"date":"2024-06-10","close":3525.647},{"date":"2024-06-11","close":3521.2122},{"date":"2024-06-12","close":3494.6035},{"date":"2024-06-13","close":3512.3425},{"date":"2024-06-14","close":3445.8208},{"date":"2024-06-17","close":3459.1252},{"date":"2024-06-18","close":3432.5166},{"date":"2024-06-19","close":3388.1687},{"date":"2024-06-20","close":3414.7773},{"date":"2024-06-21","close":3388.1687},{"date":"2024-06-24","close":3379.2991},{"date":"2024-06-25","close":3392.6035},{"date":"2024-06-26","close":3330.5168},{"date":"2024-06-27","close":3361.5601},{"date":"2024-06-28","close":3410.3428},{"date":"2024-07-01","close":3339.3865},{"date":"2024-07-02","close":3281.7341},{"date":"2024-07-03","close":3246.2559},{"date":"2024-07-04","close":3201.9082},{"date":"2024-07-05","close":3153.1257},{"date":"2024-07-08","close":3263.9951},{"date":"2024-07-09","close":3290.6038},{"date":"2024-07-10","close":3321.6472},{"date":"2024-07-11","close":3277.2993},{"date":"2024-07-12","close":3312.7776},{"date":"2024-07-15","close":3281.7341},{"date":"2024-07-16","close":3308.343},{"date":"2024-07-17","close":3321.6472},{"date":"2024-07-18","close":3334.9514},{"date":"2024-07-19","close":3352.6907},{"date":"2024-07-22","close":3339.3865},{"date":"2024-07-23","close":3317.2126},{"date":"2024-07-24","close":3268.4297},{"date":"2024-07-25","close":3197.4736},{"date":"2024-07-26","close":3210.7778},{"date":"2024-07-29","close":3241.821},{"date":"2024-07-30","close":3255.1255},{"date":"2024-07-31","close":3259.5601},{"date":"2024-08-01","close":3268.4297},{"date":"2024-08-02","close":3255.1255},{"date":"2024-08-05","close":2971.2998},{"date":"2024-08-06","close":3042.2563},{"date":"2024-08-07","close":3170.8647},{"date":"2024-08-08","close":4017.9072},{"date":"2024-08-09","close":4124.3413},{"date":"2024-08-12","close":3707.4729},{"date":"2024-08-13","close":3587.7339},{"date":"2024-08-14","close":4173.124},{"date":"2024-08-16","close":4674.2539},{"date":"2024-08-19","close":4683.1235},{"date":"2024-08-20","close":4266.2549},{"date":"2024-08-21","close":3977.9939},{"date":"2024-08-22","close":3769.5596},{"date":"2024-08-23","close":3676.4292},{"date":"2024-08-26","close":3392.6035},{"date":"2024-08-27","close":3374.8645},{"date":"2024-08-28","close":3348.2559},{"date":"2024-08-29","close":3286.1689},{"date":"2024-08-30","close":3365.9949},{"date":"2024-09-02","close":3286.1689},{"date":"2024-09-03","close":3219.6475},{"date":"2024-09-04","close":3037.8213},{"date":"2024-09-05","close":2971.2998},{"date":"2024-09-06","close":2820.5176},{"date":"2024-09-09","close":2909.2131},{"date":"2024-09-10","close":2793.9087},{"date":"2024-09-11","close":3086.6042},{"date":"2024-09-12","close":2926.9521},{"date":"2024-09-13","close":2878.1694},{"date":"2024-09-19","close":2824.9524},{"date":"2024-09-20","close":2807.2134},{"date":"2024-09-23","close":2811.6479},{"date":"2024-09-24","close":3006.7781},{"date":"2024-09-25","close":2913.6477},{"date":"2024-09-26","close":2953.5608},{"date":"2024-09-27","close":2953.5608},{"date":"2024-09-30","close":2944.6912},{"date":"2024-10-02","close":2949.126},{"date":"2024-10-04","close":2949.126},{"date":"2024-10-07","close":3006.7781},{"date":"2024-10-08","close":3015.6475},{"date":"2024-10-10","close":2944.6912},{"date":"2024-10-11","close":2966.8652},{"date":"2024-10-14","close":2966.8652},{"date":"2024-10-15","close":2989.0391},{"date":"2024-10-16","close":2980.1694},{"date":"2024-10-17","close":2975.7349},{"date":"2024-10-18","close":3015.6475},{"date":"2024-10-21","close":2971.2998},{"date":"2024-10-22","close":2971.2998},{"date":"2024-10-23","close":2909.2131},{"date":"2024-10-24","close":2802.7783},{"date":"2024-10-25","close":2767.3},{"date":"2024-10-28","close":2798.3438},{"date":"2024-10-29","close":2847.1262},{"date":"2024-10-30","close":2811.6479},{"date":"2024-10-31","close":2855.9958},{"date":"2024-11-01","close":2780.6045},{"date":"2024-11-04","close":2838.2566},{"date":"2024-11-05","close":2847.1262},{"date":"2024-11-06","close":2824.9524},{"date":"2024-11-07","close":2820.5176},{"date":"2024-11-08","close":2780.6045},{"date":"2024-11-11","close":2767.3},{"date":"2024-11-12","close":2700.7786},{"date":"2024-11-13","close":2678.6047},{"date":"2024-11-14","close":2669.7351},{"date":"2024-11-15","close":2709.6482},{"date":"2024-11-18","close":2687.4744},{"date":"2024-11-19","close":2683.0393},{"date":"2024-11-20","close":2660.8655},{"date":"2024-11-21","close":2643.1265},{"date":"2024-11-22","close":2629.822},{"date":"2024-11-25","close":2620.9529},{"date":"2024-11-26","close":2674.1699},{"date":"2024-11-27","close":2669.7351},{"date":"2024-11-28","close":2674.1699},{"date":"2024-11-29","close":2678.6047},{"date":"2024-12-02","close":2567.7354},{"date":"2024-12-03","close":2567.7354},{"date":"2024-12-04","close":2536.6917},{"date":"2024-12-05","close":2492.3442},{"date":"2024-12-06","close":2452.4312},{"date":"2024-12-09","close":2354.8662},{"date":"2024-12-10","close":2483.4746},{"date":"2024-12-11","close":2651.9961},{"date":"2024-12-12","close":2647.561},{"date":"2024-12-13","close":2705.2134},{"date":"2024-12-16","close":2731.822},{"date":"2024-12-17","close":2771.7349},{"date":"2024-12-18","close":2807.2134},{"date":"2024-12-19","close":2776.1697},{"date":"2024-12-20","close":2731.822},{"date":"2024-12-23","close":2745.1265},{"date":"2024-12-24","close":2740.6917},{"date":"2024-12-26","close":2669.7351},{"date":"2024-12-27","close":2682.2397},{"date":"2024-12-30","close":2808.8489},{"date":"2025-01-02","close":2930.7688},{"date":"2025-01-03","close":2916.7012},{"date":"2025-01-06","close":3249.6365},{"date":"2025-01-07","close":3160.5413},{"date":"2025-01-08","close":3099.5813},{"date":"2025-01-09","close":3198.0552},{"date":"2025-01-10","close":3108.9597},{"date":"2025-01-13","close":3277.772},{"date":"2025-01-14","close":3179.2981},{"date":"2025-01-15","close":3094.8921},{"date":"2025-01-16","close":3118.3381},{"date":"2025-01-17","close":3127.7166},{"date":"2025-01-20","close":3047.9995},{"date":"2025-01-21","close":3132.4058},{"date":"2025-01-22","close":3188.6765},{"date":"2025-01-23","close":3118.3381},{"date":"2025-01-24","close":3113.6489},{"date":"2025-01-31","close":3052.689},{"date":"2025-02-03","close":2968.2827},{"date":"2025-02-04","close":3052.689},{"date":"2025-02-05","close":3071.4458},{"date":"2025-02-06","close":3052.689},{"date":"2025-02-07","close":2982.3506},{"date":"2025-02-10","close":2972.9719},{"date":"2025-02-11","close":2972.9719},{"date":"2025-02-12","close":2944.8364},{"date":"2025-02-13","close":2944.8364},{"date":"2025-02-14","close":2954.2151},{"date":"2025-02-17","close":2958.9043},{"date":"2025-02-18","close":2968.2827},{"date":"2025-02-19","close":2977.6611},{"date":"2025-02-20","close":2949.5259},{"date":"2025-02-21","close":2987.0396},{"date":"2025-02-24","close":3047.9995},{"date":"2025-02-25","close":3029.2427},{"date":"2025-02-26","close":3052.689},{"date":"2025-02-27","close":3038.6213},{"date":"2025-02-28","close":2991.7288},{"date":"2025-03-04","close":2912.012},{"date":"2025-03-05","close":2907.3228},{"date":"2025-03-06","close":2897.9443},{"date":"2025-03-07","close":2818.2273},{"date":"2025-03-10","close":2799.4705},{"date":"2025-03-11","close":2869.8088},{"date":"2025-03-12","close":2907.3228},{"date":"2025-03-13","close":2893.2551},{"date":"2025-03-14","close":2860.4304},{"date":"2025-03-17","close":2869.8088},{"date":"2025-03-18","close":2869.8088},{"date":"2025-03-19","close":2860.4304},{"date":"2025-03-20","close":2818.2273},{"date":"2025-03-21","close":2827.6057},{"date":"2025-03-24","close":2836.9844},{"date":"2025-03-25","close":2808.8489},{"date":"2025-03-26","close":2851.052},{"date":"2025-03-27","close":2799.4705},{"date":"2025-03-28","close":2757.2673},{"date":"2025-03-31","close":2785.4028},{"date":"2025-04-01","close":2780.7136},{"date":"2025-04-02","close":2747.8889},{"date":"2025-04-03","close":2719.7537},{"date":"2025-04-04","close":2710.375},{"date":"2025-04-07","close":2630.658},{"date":"2025-04-08","close":2630.658},{"date":"2025-04-09","close":2518.1167},{"date":"2025-04-10","close":2649.415},{"date":"2025-04-11","close":2686.929},{"date":"2025-04-14","close":2686.929},{"date":"2025-04-15","close":2771.335},{"date":"2025-04-16","close":2785.4028},{"date":"2025-04-17","close":2822.9167},{"date":"2025-04-18","close":2874.498},{"date":"2025-04-21","close":2874.498},{"date":"2025-04-22","close":2874.498},{"date":"2025-04-23","close":2897.9443},{"date":"2025-04-24","close":2869.8088},{"date":"2025-04-25","close":2827.6057},{"date":"2025-04-28","close":2860.4304},{"date":"2025-04-29","close":2822.9167},{"date":"2025-04-30","close":2813.5381},{"date":"2025-05-02","close":2813.5381},{"date":"2025-05-07","close":2766.646},{"date":"2025-05-08","close":2771.335},{"date":"2025-05-09","close":2771.335},{"date":"2025-05-12","close":2785.4028},{"date":"2025-05-13","close":2776.0242},{"date":"2025-05-14","close":2902.6335},{"date":"2025-05-15","close":2879.1875},{"date":"2025-05-16","close":2888.5657},{"date":"2025-05-19","close":3047.9995},{"date":"2025-05-20","close":2869.8088},{"date":"2025-05-21","close":2860.4304},{"date":"2025-05-22","close":3094.8921},{"date":"2025-05-23","close":2968.2827},{"date":"2025-05-26","close":2916.7012},{"date":"2025-05-27","close":2897.9443},{"date":"2025-05-28","close":2902.6335},{"date":"2025-05-29","close":2987.0396},{"date":"2025-05-30","close":2921.3906},{"date":"2025-06-02","close":2996.4182},{"date":"2025-06-04","close":2888.5657},{"date":"2025-06-05","close":2860.4304},{"date":"2025-06-09","close":2916.7012},{"date":"2025-06-10","close":2954.2151},{"date":"2025-06-11","close":3010.4858},{"date":"2025-06-12","close":3001.1074},{"date":"2025-06-13","close":2902.6335},{"date":"2025-06-16","close":2944.8364},{"date":"2025-06-17","close":2963.5935},{"date":"2025-06-18","close":2949.5259},{"date":"2025-06-19","close":2907.3228},{"date":"2025-06-20","close":2907.3228},{"date":"2025-06-23","close":2902.6335},{"date":"2025-06-24","close":2888.5657},{"date":"2025-06-25","close":2897.9443},{"date":"2025-06-26","close":2874.498},{"date":"2025-06-27","close":2874.498},{"date":"2025-06-30","close":2855.7412},{"date":"2025-07-01","close":2879.1875},{"date":"2025-07-02","close":2888.5657},{"date":"2025-07-03","close":2958.9043},{"date":"2025-07-04","close":2963.5935},{"date":"2025-07-07","close":2926.0796},{"date":"2025-07-08","close":2958.9043},{"date":"2025-07-09","close":2963.5935},{"date":"2025-07-10","close":2977.6611},{"date":"2025-07-11","close":2958.9043},{"date":"2025-07-14","close":2954.2151},{"date":"2025-07-15","close":2940.1475},{"date":"2025-07-16","close":2958.9043},{"date":"2025-07-17","close":2977.6611},{"date":"2025-07-18","close":3029.2427},{"date":"2025-07-21","close":3033.9319},{"date":"2025-07-22","close":3019.8643},{"date":"2025-07-23","close":2991.7288},{"date":"2025-07-24","close":2832.2949},{"date":"2025-07-25","close":2874.498},{"date":"2025-07-28","close":2846.3625},{"date":"2025-07-29","close":2888.5657},{"date":"2025-07-30","close":2916.7012},{"date":"2025-07-31","close":2949.5259},{"date":"2025-08-01","close":2860.4304},{"date":"2025-08-04","close":2893.2551},{"date":"2025-08-05","close":2912.012},{"date":"2025-08-06","close":2897.9443},{"date":"2025-08-07","close":2916.7012},{"date":"2025-08-08","close":2930.7688},{"date":"2025-08-11","close":2930.7688},{"date":"2025-08-12","close":2954.2151},{"date":"2025-08-13","close":2944.8364},{"date":"2025-08-14","close":2958.9043},{"date":"2025-08-18","close":2972.9719},{"date":"2025-08-19","close":2972.9719},{"date":"2025-08-20","close":2902.6335},{"date":"2025-08-21","close":2855.7412},{"date":"2025-08-22","close":2836.9844},{"date":"2025-08-25","close":2879.1875},{"date":"2025-08-26","close":2865.1199},{"date":"2025-08-27","close":2926.0796},{"date":"2025-08-28","close":2888.5657},{"date":"2025-08-29","close":2851.052},{"date":"2025-09-01","close":2958.9043},{"date":"2025-09-02","close":2991.7288},{"date":"2025-09-03","close":2991.7288},{"date":"2025-09-04","close":3038.6213},{"date":"2025-09-05","close":3090.2026},{"date":"2025-09-08","close":3127.7166},{"date":"2025-09-09","close":2972.9719},{"date":"2025-09-10","close":3005.7964},{"date":"2025-09-11","close":2968.2827},{"date":"2025-09-12","close":2991.7288},{"date":"2025-09-15","close":2949.5259},{"date":"2025-09-16","close":2987.0396},{"date":"2025-09-17","close":2996.4182},{"date":"2025-09-18","close":2977.6611},{"date":"2025-09-19","close":3089.0},{"date":"2025-09-22","close":2940.1475},{"date":"2025-09-23","close":3047.9995},{"date":"2025-09-24","close":3038.6213},{"date":"2025-09-25","close":3047.9995},{"date":"2025-09-26","close":2987.0396},{"date":"2025-09-29","close":3029.2427},{"date":"2025-09-30","close":3001.1074},{"date":"2025-10-01","close":2982.3506},{"date":"2025-10-02","close":2972.9719},{"date":"2025-10-10","close":3019.8643},{"date":"2025-10-13","close":2996.4182},{"date":"2025-10-14","close":2977.6611},{"date":"2025-10-15","close":3001.1074},{"date":"2025-10-16","close":2991.7288},{"date":"2025-10-17","close":3015.175},{"date":"2025-10-20","close":3019.8643},{"date":"2025-10-21","close":3071.4458},{"date":"2025-10-22","close":2958.9043},{"date":"2025-10-23","close":2987.0396},{"date":"2025-10-24","close":2996.4182},{"date":"2025-10-27","close":2982.3506},{"date":"2025-10-28","close":2996.4182},{"date":"2025-10-29","close":3057.3782},{"date":"2025-10-30","close":3024.5535},{"date":"2025-10-31","close":2982.3506},{"date":"2025-11-03","close":3015.175},{"date":"2025-11-04","close":3029.2427},{"date":"2025-11-05","close":3001.1074},{"date":"2025-11-06","close":3005.7964},{"date":"2025-11-07","close":3076.135},{"date":"2025-11-10","close":3155.8521},{"date":"2025-11-11","close":3244.9473},{"date":"2025-11-12","close":3301.218},{"date":"2025-11-13","close":3273.0828},{"date":"2025-11-14","close":3324.6643},{"date":"2025-11-17","close":3371.5566},{"date":"2025-11-18","close":3423.1379},{"date":"2025-11-19","close":3479.4087},{"date":"2025-11-20","close":3526.3013},{"date":"2025-11-21","close":3502.855},{"date":"2025-11-24","close":3357.489},{"date":"2025-11-25","close":3123.0273},{"date":"2025-11-26","close":3132.4058},{"date":"2025-11-27","close":3127.7166},{"date":"2025-11-28","close":3132.4058},{"date":"2025-12-01","close":3118.3381},{"date":"2025-12-02","close":3188.6765},{"date":"2025-12-03","close":3254.3259},{"date":"2025-12-04","close":3099.5813},{"date":"2025-12-05","close":3141.7842},{"date":"2025-12-08","close":3216.812},{"date":"2025-12-09","close":3254.3259},{"date":"2025-12-10","close":3254.3259},{"date":"2025-12-11","close":3212.1228},{"date":"2025-12-12","close":3141.7842},{"date":"2025-12-15","close":3249.6365},{"date":"2025-12-16","close":3155.8521},{"date":"2025-12-17","close":3132.4058},{"date":"2025-12-18","close":3108.9597},{"date":"2025-12-19","close":3127.7166},{"date":"2025-12-22","close":3193.3657},{"date":"2025-12-23","close":3155.8521},{"date":"2025-12-24","close":3188.6765},{"date":"2025-12-26","close":3226.1904},{"date":"2025-12-29","close":3385.0},{"date":"2025-12-30","close":3385.0},{"date":"2026-01-02","close":3430.0},{"date":"2026-01-05","close":3445.0},{"date":"2026-01-06","close":3530.0},{"date":"2026-01-07","close":3510.0},{"date":"2026-01-08","close":3565.0},{"date":"2026-01-09","close":3595.0},{"date":"2026-01-12","close":3590.0},{"date":"2026-01-13","close":3600.0},{"date":"2026-01-14","close":3580.0},{"date":"2026-01-15","close":3530.0},{"date":"2026-01-16","close":3470.0},{"date":"2026-01-19","close":3560.0},{"date":"2026-01-20","close":3555.0},{"date":"2026-01-21","close":3530.0},{"date":"2026-01-22","close":3465.0},{"date":"2026-01-23","close":3490.0},{"date":"2026-01-26","close":3545.0},{"date":"2026-01-27","close":3670.0},{"date":"2026-01-28","close":3650.0},{"date":"2026-01-29","close":3600.0},{"date":"2026-01-30","close":3550.0},{"date":"2026-02-02","close":3540.0},{"date":"2026-02-03","close":3540.0},{"date":"2026-02-04","close":3560.0},{"date":"2026-02-05","close":3570.0},{"date":"2026-02-06","close":3620.0},{"date":"2026-02-09","close":3635.0},{"date":"2026-02-10","close":3645.0},{"date":"2026-02-11","close":3665.0},{"date":"2026-02-12","close":3705.0},{"date":"2026-02-13","close":3720.0},{"date":"2026-02-19","close":3745.0},{"date":"2026-02-20","close":3735.0},{"date":"2026-02-23","close":3740.0},{"date":"2026-02-24","close":3750.0},{"date":"2026-02-25","close":3800.0},{"date":"2026-02-26","close":3810.0},{"date":"2026-02-27","close":3925.0},{"date":"2026-03-03","close":3900.0},{"date":"2026-03-04","close":3165.0},{"date":"2026-03-05","close":3335.0},{"date":"2026-03-06","close":3480.0},{"date":"2026-03-09","close":3400.0},{"date":"2026-03-10","close":3460.0},{"date":"2026-03-11","close":3490.0},{"date":"2026-03-12","close":3535.0},{"date":"2026-03-13","close":3555.0},{"date":"2026-03-16","close":3615.0},{"date":"2026-03-17","close":3660.0},{"date":"2026-03-18","close":3735.0},{"date":"2026-03-19","close":3730.0},{"date":"2026-03-20","close":3745.0},{"date":"2026-03-23","close":3740.0},{"date":"2026-03-24","close":3660.0},{"date":"2026-03-25","close":3750.0},{"date":"2026-03-26","close":3755.0},{"date":"2026-03-27","close":3760.0},{"date":"2026-03-30","close":3660.0},{"date":"2026-03-31","close":3550.0},{"date":"2026-04-01","close":3765.0},{"date":"2026-04-02","close":3710.0},{"date":"2026-04-03","close":3685.0},{"date":"2026-04-06","close":3555.0},{"date":"2026-04-07","close":3570.0},{"date":"2026-04-08","close":3535.0},{"date":"2026-04-09","close":3500.0},{"date":"2026-04-10","close":3640.0},{"date":"2026-04-13","close":3590.0},{"date":"2026-04-14","close":3695.0},{"date":"2026-04-15","close":3645.0},{"date":"2026-04-16","close":3735.0},{"date":"2026-04-17","close":3660.0},{"date":"2026-04-20","close":3610.0},{"date":"2026-04-21","close":3505.0},{"date":"2026-04-22","close":3585.0},{"date":"2026-04-23","close":3580.0},{"date":"2026-04-24","close":3510.0},{"date":"2026-04-27","close":3560.0},{"date":"2026-04-28","close":3620.0},{"date":"2026-04-29","close":3510.0},{"date":"2026-04-30","close":3530.0},{"date":"2026-05-04","close":3420.0},{"date":"2026-05-06","close":3300.0},{"date":"2026-05-07","close":3410.0},{"date":"2026-05-08","close":3450.0},{"date":"2026-05-11","close":3370.0},{"date":"2026-05-12","close":3380.0},{"date":"2026-05-13","close":3380.0},{"date":"2026-05-14","close":3320.0},{"date":"2026-05-15","close":3210.0},{"date":"2026-05-18","close":3225.0},{"date":"2026-05-19","close":3295.0},{"date":"2026-05-20","close":3240.0},{"date":"2026-05-21","close":3290.0},{"date":"2026-05-22","close":3295.0},{"date":"2026-05-26","close":3310.0},{"date":"2026-05-27","close":3290.0},{"date":"2026-05-28","close":3150.0},{"date":"2026-05-29","close":3130.0},{"date":"2026-06-01","close":2870.0},{"date":"2026-06-02","close":2705.0},{"date":"2026-06-04","close":2750.0},{"date":"2026-06-05","close":2690.0},{"date":"2026-06-08","close":2530.0},{"date":"2026-06-09","close":2580.0},{"date":"2026-06-10","close":2605.0},{"date":"2026-06-11","close":2615.0},{"date":"2026-06-12","close":2850.0},{"date":"2026-06-15","close":2730.0},{"date":"2026-06-16","close":2710.0},{"date":"2026-06-17","close":2740.0},{"date":"2026-06-18","close":2705.0},{"date":"2026-06-19","close":2690.0},{"date":"2026-06-22","close":2640.0},{"date":"2026-06-23","close":2470.0},{"date":"2026-06-24","close":2560.0},{"date":"2026-06-25","close":2490.0},{"date":"2026-06-26","close":2330.0},{"date":"2026-06-29","close":2540.0},{"date":"2026-06-30","close":2595.0},{"date":"2026-07-01","close":2610.0},{"date":"2026-07-02","close":2605.0},{"date":"2026-07-03","close":2655.0},{"date":"2026-07-06","close":2645.0},{"date":"2026-07-07","close":2645.0},{"date":"2026-07-08","close":2600.0},{"date":"2026-07-09","close":2525.0},{"date":"2026-07-10","close":2575.0},{"date":"2026-07-13","close":2520.0},{"date":"2026-07-14","close":2520.0},{"date":"2026-07-15","close":2660.0},{"date":"2026-07-16","close":2680.0},{"date":"2026-07-20","close":2520.0},{"date":"2026-07-21","close":2530.0},{"date":"2026-07-22","close":2565.0},{"date":"2026-07-23","close":2585.0},{"date":"2026-07-24","close":2560.0},{"date":"2026-07-27","close":2600.0},{"date":"2026-07-28","close":2420.0},{"date":"2026-07-29","close":2285.0},{"date":"2026-07-30","close":2325.0},{"date":"2026-07-31","close":2425.0},{"date":"2026-08-03","close":2480.0},{"date":"2026-08-04","close":2650.0},{"date":"2026-08-05","close":2760.0},{"date":"2026-08-06","close":2870.0},{"date":"2026-08-07","close":2840.0},{"date":"2026-08-10","close":2920.0},{"date":"2026-08-11","close":2950.0},{"date":"2026-08-12","close":2930.0},{"date":"2026-08-13","close":3000.0},{"date":"2026-08-14","close":3155.0},{"date":"2026-08-18","close":3200.0},{"date":"2026-08-19","close":3230.0},{"date":"2026-08-20","close":3215.0},{"date":"2026-08-21","close":3200.0},{"date":"2026-08-24","close":3260.0},{"date":"2026-08-25","close":3220.0},{"date":"2026-08-26","close":3165.0},{"date":"2026-08-27","close":3200.0},{"date":"2026-08-28","close":3205.0},{"date":"2026-08-31","close":3220.0},{"date":"2026-09-01","close":3280.0},{"date":"2026-09-02","close":3280.0},{"date":"2026-09-03","close":3280.0},{"date":"2026-09-04","close":3305.0},{"date":"2026-09-07","close":3195.0},{"date":"2026-09-08","close":3280.0},{"date":"2026-09-09","close":3270.0},{"date":"2026-09-10","close":3270.0},{"date":"2026-09-11","close":3300.0},{"date":"2026-09-14","close":3340.0},{"date":"2026-09-15","close":3325.0},{"date":"2026-09-16","close":3340.0},{"date":"2026-09-17","close":3340.0},{"date":"2026-09-18","close":3290.0},{"date":"2026-09-21","close":3350.0},{"date":"2026-09-22","close":3310.0},{"date":"2026-09-23","close":3320.0},{"date":"2026-09-28","close":3290.0},{"date":"2026-09-29","close":3260.0},{"date":"2026-09-30","close":3425.0},{"date":"2026-10-01","close":3325.0},{"date":"2026-10-02","close":3400.0},{"date":"2026-10-06","close":3345.0},{"date":"2026-10-07","close":3315.0},{"date":"2026-10-08","close":3275.0},{"date":"2026-10-12","close":3190.0},{"date":"2026-10-13","close":3205.0},{"date":"2026-10-14","close":3175.0},{"date":"2026-10-15","close":3010.0},{"date":"2026-10-16","close":3080.0},{"date":"2026-10-19","close":3215.0},{"date":"2026-10-20","close":3220.0},{"date":"2026-10-21","close":3290.0},{"date":"2026-10-22","close":3180.0},{"date":"2026-10-23","close":3165.0}],"chart_data":[{"date":"2024-10-23","open":2945,"high":2976,"low":2897,"close":2909,"volume":75801,"rsi_14":44.9,"sma_20":3047.0,"sma_60":3340.02,"sma_120":3489.93},{"date":"2024-10-24","open":2887,"high":2926,"low":2793,"close":2803,"volume":53119,"rsi_14":33.97,"sma_20":3046.55,"sma_60":3331.18,"sma_120":3481.4},{"date":"2024-10-25","open":2793,"high":2882,"low":2745,"close":2767,"volume":63560,"rsi_14":31.55,"sma_20":3034.3,"sma_60":3322.6,"sma_120":3472.39},{"date":"2024-10-28","open":2736,"high":2808,"low":2736,"close":2798,"volume":18917,"rsi_14":27.52,"sma_20":3028.35,"sma_60":3315.75,"sma_120":3463.98},{"date":"2024-10-29","open":2811,"high":2847,"low":2793,"close":2847,"volume":16719,"rsi_14":33.27,"sma_20":3022.9,"sma_60":3309.52,"sma_120":3455.96},{"date":"2024-10-30","open":2860,"high":2860,"low":2798,"close":2812,"volume":13172,"rsi_14":35.76,"sma_20":3015.6,"sma_60":3302.13,"sma_120":3447.39},{"date":"2024-10-31","open":2776,"high":2892,"low":2749,"close":2856,"volume":27129,"rsi_14":38.69,"sma_20":3011.0,"sma_60":3295.27,"sma_120":3439.2},{"date":"2024-11-01","open":2798,"high":2869,"low":2781,"close":2781,"volume":20294,"rsi_14":33.8,"sma_20":3002.35,"sma_60":3287.05,"sma_120":3430.03},{"date":"2024-11-04","open":2763,"high":2883,"low":2763,"close":2838,"volume":34588,"rsi_14":37.27,"sma_20":2996.65,"sma_60":3279.67,"sma_120":3421.96},{"date":"2024-11-05","open":2820,"high":2855,"low":2798,"close":2847,"volume":24663,"rsi_14":38.79,"sma_20":2988.5,"sma_60":3272.67,"sma_120":3413.82},{"date":"2024-11-06","open":2874,"high":2891,"low":2768,"close":2825,"volume":27933,"rsi_14":37.68,"sma_20":2978.7,"sma_60":3270.17,"sma_120":3405.37},{"date":"2024-11-07","open":2829,"high":3011,"low":2786,"close":2821,"volume":29849,"rsi_14":33.05,"sma_20":2972.3,"sma_60":3266.35,"sma_120":3396.68},{"date":"2024-11-08","open":2768,"high":2829,"low":2749,"close":2781,"volume":50161,"rsi_14":33.33,"sma_20":2962.75,"sma_60":3259.65,"sma_120":3388.19},{"date":"2024-11-11","open":2762,"high":2842,"low":2727,"close":2767,"volume":46058,"rsi_14":32.61,"sma_20":2952.75,"sma_60":3238.2,"sma_120":3379.68},{"date":"2024-11-12","open":2748,"high":2771,"low":2670,"close":2701,"volume":54477,"rsi_14":32.34,"sma_20":2937.95,"sma_60":3213.77,"sma_120":3370.47},{"date":"2024-11-13","open":2670,"high":2701,"low":2665,"close":2679,"volume":40254,"rsi_14":37.69,"sma_20":2922.4,"sma_60":3196.12,"sma_120":3361.33},{"date":"2024-11-14","open":2670,"high":2727,"low":2608,"close":2670,"volume":19732,"rsi_14":39.76,"sma_20":2906.65,"sma_60":3180.37,"sma_120":3352.24},{"date":"2024-11-15","open":2715,"high":2728,"low":2621,"close":2710,"volume":20953,"rsi_14":40.84,"sma_20":2890.85,"sma_60":3155.23,"sma_120":3343.44},{"date":"2024-11-18","open":2723,"high":2736,"low":2684,"close":2687,"volume":14227,"rsi_14":32.56,"sma_20":2876.25,"sma_60":3121.13,"sma_120":3334.53},{"date":"2024-11-19","open":2678,"high":2704,"low":2661,"close":2683,"volume":24458,"rsi_14":35.0,"sma_20":2861.45,"sma_60":3086.8,"sma_120":3325.32},{"date":"2024-11-20","open":2687,"high":2687,"low":2651,"close":2661,"volume":7865,"rsi_14":26.08,"sma_20":2848.7,"sma_60":3059.25,"sma_120":3316.04},{"date":"2024-11-21","open":2688,"high":2688,"low":2608,"close":2643,"volume":19760,"rsi_14":30.28,"sma_20":2840.45,"sma_60":3036.33,"sma_120":3307.02},{"date":"2024-11-22","open":2642,"high":2674,"low":2616,"close":2630,"volume":18394,"rsi_14":15.92,"sma_20":2833.35,"sma_60":3016.77,"sma_120":3297.69},{"date":"2024-11-25","open":2648,"high":2648,"low":2572,"close":2621,"volume":16641,"rsi_14":12.74,"sma_20":2824.2,"sma_60":2998.63,"sma_120":3288.78},{"date":"2024-11-26","open":2612,"high":2692,"low":2608,"close":2674,"volume":15066,"rsi_14":27.46,"sma_20":2815.25,"sma_60":2986.3,"sma_120":3280.45},{"date":"2024-11-27","open":2701,"high":2741,"low":2656,"close":2670,"volume":11403,"rsi_14":27.54,"sma_20":2807.95,"sma_60":2974.2,"sma_120":3272.57},{"date":"2024-11-28","open":2701,"high":2749,"low":2665,"close":2674,"volume":10674,"rsi_14":32.14,"sma_20":2798.6,"sma_60":2962.63,"sma_120":3264.84},{"date":"2024-11-29","open":2656,"high":3323,"low":2639,"close":2679,"volume":4165735,"rsi_14":34.67,"sma_20":2793.35,"sma_60":2952.22,"sma_120":3257.38},{"date":"2024-12-02","open":2678,"high":2723,"low":2536,"close":2568,"volume":236358,"rsi_14":30.14,"sma_20":2779.45,"sma_60":2938.53,"sma_120":3249.36},{"date":"2024-12-03","open":2568,"high":2603,"low":2558,"close":2568,"volume":51150,"rsi_14":32.3,"sma_20":2765.05,"sma_60":2926.22,"sma_120":3241.44},{"date":"2024-12-04","open":2573,"high":2581,"low":2502,"close":2537,"volume":62437,"rsi_14":30.06,"sma_20":2750.15,"sma_60":2914.48,"sma_120":3232.95},{"date":"2024-12-05","open":2581,"high":2581,"low":2488,"close":2492,"volume":32049,"rsi_14":18.23,"sma_20":2733.25,"sma_60":2905.12,"sma_120":3224.12},{"date":"2024-12-06","open":2493,"high":2552,"low":2400,"close":2452,"volume":38242,"rsi_14":17.25,"sma_20":2716.3,"sma_60":2896.2,"sma_120":3215.18},{"date":"2024-12-09","open":2431,"high":2431,"low":2315,"close":2355,"volume":52272,"rsi_14":13.7,"sma_20":2695.0,"sma_60":2888.2,"sma_120":3205.23},{"date":"2024-12-10","open":2306,"high":2488,"low":2306,"close":2483,"volume":32301,"rsi_14":34.14,"sma_20":2683.8,"sma_60":2880.9,"sma_120":3196.97},{"date":"2024-12-11","open":2484,"high":2652,"low":2474,"close":2652,"volume":113721,"rsi_14":50.62,"sma_20":2682.4,"sma_60":2878.47,"sma_120":3190.04},{"date":"2024-12-12","open":2651,"high":2661,"low":2630,"close":2648,"volume":23659,"rsi_14":51.25,"sma_20":2681.25,"sma_60":2870.93,"sma_120":3183.31},{"date":"2024-12-13","open":2657,"high":2705,"low":2648,"close":2705,"volume":35122,"rsi_14":55.64,"sma_20":2681.05,"sma_60":2867.13,"sma_120":3177.45},{"date":"2024-12-16","open":2706,"high":2772,"low":2662,"close":2732,"volume":48429,"rsi_14":53.97,"sma_20":2683.3,"sma_60":2864.62,"sma_120":3171.58},{"date":"2024-12-17","open":2781,"high":2781,"low":2692,"close":2772,"volume":41817,"rsi_14":56.67,"sma_20":2687.8,"sma_60":2863.68,"sma_120":3166.29},{"date":"2024-12-18","open":2770,"high":2807,"low":2700,"close":2807,"volume":29404,"rsi_14":58.48,"sma_20":2695.35,"sma_60":2863.68,"sma_120":3161.38},{"date":"2024-12-19","open":2764,"high":2790,"low":2719,"close":2776,"volume":39477,"rsi_14":55.94,"sma_20":2702.2,"sma_60":2863.07,"sma_120":3156.09},{"date":"2024-12-20","open":2764,"high":2764,"low":2688,"close":2732,"volume":15220,"rsi_14":60.85,"sma_20":2707.4,"sma_60":2858.35,"sma_120":3150.95},{"date":"2024-12-23","open":2665,"high":2798,"low":2665,"close":2745,"volume":63707,"rsi_14":61.6,"sma_20":2713.85,"sma_60":2855.47,"sma_120":3145.66},{"date":"2024-12-24","open":2746,"high":2768,"low":2731,"close":2741,"volume":34023,"rsi_14":63.86,"sma_20":2717.3,"sma_60":2851.82,"sma_120":3139.92},{"date":"2024-12-26","open":2745,"high":2768,"low":2670,"close":2670,"volume":21056,"rsi_14":61.6,"sma_20":2717.3,"sma_60":2846.95,"sma_120":3134.17},{"date":"2024-12-27","open":2640,"high":2738,"low":2635,"close":2682,"volume":43405,"rsi_14":63.86,"sma_20":2716.4,"sma_60":2842.0,"sma_120":3128.8},{"date":"2024-12-30","open":2710,"high":2907,"low":2706,"close":2809,"volume":24573,"rsi_14":77.85,"sma_20":2721.7,"sma_60":2839.13,"sma_120":3124.82},{"date":"2025-01-02","open":2809,"high":3001,"low":2767,"close":2931,"volume":39467,"rsi_14":77.59,"sma_20":2738.9,"sma_60":2838.33,"sma_120":3122.24},{"date":"2025-01-03","open":2930,"high":3001,"low":2898,"close":2917,"volume":36020,"rsi_14":69.61,"sma_20":2755.4,"sma_60":2836.32,"sma_120":3119.97},{"date":"2025-01-06","open":2946,"high":3423,"low":2926,"close":3250,"volume":868277,"rsi_14":80.67,"sma_20":2790.5,"sma_60":2839.78,"sma_120":3119.58},{"date":"2025-01-07","open":3169,"high":3169,"low":3071,"close":3161,"volume":111618,"rsi_14":72.17,"sma_20":2823.35,"sma_60":2842.97,"sma_120":3118.21},{"date":"2025-01-08","open":3161,"high":3315,"low":3091,"close":3100,"volume":220371,"rsi_14":66.99,"sma_20":2855.15,"sma_60":2844.73,"sma_120":3116.03},{"date":"2025-01-09","open":3123,"high":3254,"low":3080,"close":3198,"volume":89360,"rsi_14":68.82,"sma_20":2897.0,"sma_60":2848.25,"sma_120":3115.08},{"date":"2025-01-10","open":3165,"high":3193,"low":3109,"close":3109,"volume":45030,"rsi_14":62.27,"sma_20":2927.65,"sma_60":2849.8,"sma_120":3113.07},{"date":"2025-01-13","open":3114,"high":3601,"low":3109,"close":3278,"volume":2583467,"rsi_14":68.97,"sma_20":2958.25,"sma_60":2854.35,"sma_120":3112.77},{"date":"2025-01-14","open":3226,"high":3287,"low":3165,"close":3179,"volume":126336,"rsi_14":66.17,"sma_20":2984.05,"sma_60":2857.32,"sma_120":3111.4},{"date":"2025-01-15","open":3179,"high":3193,"low":3075,"close":3095,"volume":72117,"rsi_14":61.74,"sma_20":3002.6,"sma_60":2858.17,"sma_120":3109.19},{"date":"2025-01-16","open":3095,"high":3211,"low":3090,"close":3118,"volume":73353,"rsi_14":62.61,"sma_20":3021.0,"sma_60":2860.18,"sma_120":3107.07},{"date":"2025-01-17","open":3138,"high":3175,"low":3095,"close":3128,"volume":29921,"rsi_14":66.22,"sma_20":3037.8,"sma_60":2862.35,"sma_120":3104.88},{"date":"2025-01-20","open":3127,"high":3141,"low":3024,"close":3048,"volume":45898,"rsi_14":63.11,"sma_20":3048.65,"sma_60":2864.23,"sma_120":3102.12},{"date":"2025-01-21","open":3080,"high":3175,"low":3080,"close":3132,"volume":45051,"rsi_14":61.96,"sma_20":3065.45,"sma_60":2869.37,"sma_120":3100.28},{"date":"2025-01-22","open":3138,"high":3203,"low":3095,"close":3189,"volume":36075,"rsi_14":60.02,"sma_20":3087.4,"sma_60":2876.05,"sma_120":3099.32},{"date":"2025-01-23","open":3146,"high":3179,"low":3066,"close":3118,"volume":41124,"rsi_14":57.52,"sma_20":3105.05,"sma_60":2881.03,"sma_120":3098.39},{"date":"2025-01-24","open":3085,"high":3156,"low":3080,"close":3114,"volume":14192,"rsi_14":43.34,"sma_20":3122.7,"sma_60":2885.08,"sma_120":3097.3},{"date":"2025-01-31","open":3113,"high":3113,"low":3011,"close":3053,"volume":32241,"rsi_14":44.54,"sma_20":3140.9,"sma_60":2888.72,"sma_120":3095.43},{"date":"2025-02-03","open":3002,"high":3007,"low":2904,"close":2968,"volume":34390,"rsi_14":43.51,"sma_20":3155.45,"sma_60":2890.15,"sma_120":3092.71},{"date":"2025-02-04","open":2967,"high":3062,"low":2967,"close":3053,"volume":21637,"rsi_14":42.73,"sma_20":3167.9,"sma_60":2894.32,"sma_120":3090.68},{"date":"2025-02-05","open":3029,"high":3080,"low":3024,"close":3071,"volume":48820,"rsi_14":47.99,"sma_20":3175.1,"sma_60":2897.82,"sma_120":3088.74},{"date":"2025-02-06","open":3043,"high":3095,"low":3019,"close":3053,"volume":14133,"rsi_14":35.56,"sma_20":3182.05,"sma_60":2900.83,"sma_120":3086.75},{"date":"2025-02-07","open":3080,"high":3080,"low":2973,"close":2982,"volume":12680,"rsi_14":36.86,"sma_20":3168.45,"sma_60":2903.03,"sma_120":3086.6},{"date":"2025-02-10","open":3011,"high":3011,"low":2949,"close":2973,"volume":4638,"rsi_14":40.93,"sma_20":3158.85,"sma_60":2905.15,"sma_120":3085.75},{"date":"2025-02-11","open":2997,"high":2997,"low":2959,"close":2973,"volume":7048,"rsi_14":38.8,"sma_20":3152.4,"sma_60":2907.95,"sma_120":3083.8},{"date":"2025-02-12","open":2996,"high":2996,"low":2935,"close":2945,"volume":11187,"rsi_14":36.4,"sma_20":3139.5,"sma_60":2910.5,"sma_120":3074.35},{"date":"2025-02-13","open":2963,"high":2963,"low":2916,"close":2945,"volume":7690,"rsi_14":41.29,"sma_20":3131.15,"sma_60":2914.2,"sma_120":3063.98},{"date":"2025-02-14","open":2959,"high":2959,"low":2922,"close":2954,"volume":7598,"rsi_14":32.7,"sma_20":3114.65,"sma_60":2918.43,"sma_120":3057.28},{"date":"2025-02-17","open":2954,"high":3001,"low":2935,"close":2959,"volume":5311,"rsi_14":25.32,"sma_20":3103.4,"sma_60":2922.9,"sma_120":3051.63},{"date":"2025-02-18","open":2964,"high":2968,"low":2946,"close":2968,"volume":5214,"rsi_14":31.31,"sma_20":3096.9,"sma_60":2926.85,"sma_120":3041.04},{"date":"2025-02-19","open":2968,"high":2978,"low":2926,"close":2978,"volume":6468,"rsi_14":33.33,"sma_20":3089.7,"sma_60":2931.33,"sma_120":3026.23},{"date":"2025-02-20","open":2983,"high":2983,"low":2899,"close":2950,"volume":20804,"rsi_14":36.2,"sma_20":3080.6,"sma_60":2935.4,"sma_120":3011.1},{"date":"2025-02-21","open":2945,"high":2991,"low":2935,"close":2987,"volume":10521,"rsi_14":52.98,"sma_20":3077.5,"sma_60":2940.5,"sma_120":2999.88},{"date":"2025-02-24","open":3075,"high":3127,"low":3015,"close":3048,"volume":83600,"rsi_14":49.2,"sma_20":3073.2,"sma_60":2946.95,"sma_120":2991.64},{"date":"2025-02-25","open":3011,"high":3071,"low":3011,"close":3029,"volume":21622,"rsi_14":43.09,"sma_20":3065.1,"sma_60":2953.3,"sma_120":2985.03},{"date":"2025-02-26","open":3029,"high":3075,"low":3029,"close":3053,"volume":22090,"rsi_14":50.0,"sma_20":3061.75,"sma_60":2960.22,"sma_120":2979.43},{"date":"2025-02-27","open":3062,"high":3062,"low":3006,"close":3039,"volume":9631,"rsi_14":61.0,"sma_20":3057.9,"sma_60":2965.97,"sma_120":2976.13},{"date":"2025-02-28","open":2978,"high":3049,"low":2964,"close":2992,"volume":18370,"rsi_14":53.2,"sma_20":3054.75,"sma_60":2970.98,"sma_120":2972.59},{"date":"2025-03-04","open":2991,"high":2991,"low":2907,"close":2912,"volume":20748,"rsi_14":41.8,"sma_20":3051.9,"sma_60":2974.58,"sma_120":2968.61},{"date":"2025-03-05","open":2912,"high":2950,"low":2907,"close":2907,"volume":27010,"rsi_14":44.51,"sma_20":3044.45,"sma_60":2978.02,"sma_120":2965.12},{"date":"2025-03-06","open":2907,"high":2954,"low":2861,"close":2898,"volume":21951,"rsi_14":43.41,"sma_20":3035.6,"sma_60":2983.2,"sma_120":2960.87},{"date":"2025-03-07","open":2904,"high":2904,"low":2818,"close":2818,"volume":35096,"rsi_14":34.1,"sma_20":3023.6,"sma_60":2987.02,"sma_120":2956.62},{"date":"2025-03-10","open":2856,"high":2861,"low":2786,"close":2799,"volume":24393,"rsi_14":31.93,"sma_20":3014.25,"sma_60":2991.07,"sma_120":2952.78},{"date":"2025-03-11","open":2730,"high":2907,"low":2725,"close":2870,"volume":54273,"rsi_14":40.27,"sma_20":3009.0,"sma_60":2997.07,"sma_120":2951.09},{"date":"2025-03-12","open":2865,"high":2941,"low":2856,"close":2907,"volume":15582,"rsi_14":43.36,"sma_20":3005.65,"sma_60":3004.4,"sma_120":2950.3},{"date":"2025-03-13","open":2907,"high":2931,"low":2861,"close":2893,"volume":34944,"rsi_14":44.59,"sma_20":3003.0,"sma_60":3013.17,"sma_120":2950.68},{"date":"2025-03-14","open":2869,"high":2925,"low":2846,"close":2860,"volume":14803,"rsi_14":37.62,"sma_20":2998.7,"sma_60":3019.17,"sma_120":2950.03},{"date":"2025-03-17","open":2861,"high":2926,"low":2861,"close":2870,"volume":17495,"rsi_14":30.56,"sma_20":2994.4,"sma_60":3022.43,"sma_120":2950.45},{"date":"2025-03-18","open":2880,"high":2893,"low":2870,"close":2870,"volume":4849,"rsi_14":31.85,"sma_20":2989.85,"sma_60":3025.77,"sma_120":2948.35},{"date":"2025-03-19","open":2869,"high":2898,"low":2851,"close":2860,"volume":4582,"rsi_14":27.42,"sma_20":2984.4,"sma_60":3027.97,"sma_120":2947.55},{"date":"2025-03-20","open":2884,"high":2894,"low":2800,"close":2818,"volume":26940,"rsi_14":25.7,"sma_20":2976.25,"sma_60":3028.98,"sma_120":2946.8},{"date":"2025-03-21","open":2804,"high":2833,"low":2790,"close":2828,"volume":16849,"rsi_14":30.35,"sma_20":2970.05,"sma_60":3029.48,"sma_120":2946.58},{"date":"2025-03-24","open":2813,"high":2841,"low":2804,"close":2837,"volume":9790,"rsi_14":39.27,"sma_20":2962.4,"sma_60":3029.52,"sma_120":2946.6},{"date":"2025-03-25","open":2827,"high":2827,"low":2785,"close":2809,"volume":9583,"rsi_14":36.77,"sma_20":2950.2,"sma_60":3029.62,"sma_120":2946.34},{"date":"2025-03-26","open":2809,"high":2851,"low":2799,"close":2851,"volume":11217,"rsi_14":44.17,"sma_20":2941.1,"sma_60":3031.2,"sma_120":2944.78},{"date":"2025-03-27","open":2856,"high":2856,"low":2799,"close":2799,"volume":3779,"rsi_14":47.52,"sma_20":2928.15,"sma_60":3031.65,"sma_120":2943.56},{"date":"2025-03-28","open":2799,"high":2804,"low":2753,"close":2757,"volume":18341,"rsi_14":44.72,"sma_20":2913.8,"sma_60":3031.47,"sma_120":2941.64},{"date":"2025-03-31","open":2762,"high":2823,"low":2701,"close":2785,"volume":22321,"rsi_14":38.19,"sma_20":2903.3,"sma_60":3032.98,"sma_120":2939.97},{"date":"2025-04-01","open":2767,"high":2851,"low":2767,"close":2781,"volume":6978,"rsi_14":30.51,"sma_20":2896.6,"sma_60":3034.65,"sma_120":2938.32},{"date":"2025-04-02","open":2804,"high":2804,"low":2748,"close":2748,"volume":13535,"rsi_14":28.86,"sma_20":2888.5,"sma_60":3033.62,"sma_120":2936.38},{"date":"2025-04-03","open":2733,"high":2799,"low":2710,"close":2720,"volume":17848,"rsi_14":29.19,"sma_20":2879.4,"sma_60":3030.03,"sma_120":2934.18},{"date":"2025-04-04","open":2702,"high":2749,"low":2702,"close":2710,"volume":17597,"rsi_14":26.51,"sma_20":2873.9,"sma_60":3026.52,"sma_120":2931.42},{"date":"2025-04-07","open":2706,"high":2706,"low":2617,"close":2631,"volume":23457,"rsi_14":21.5,"sma_20":2865.3,"sma_60":3016.0,"sma_120":2927.89},{"date":"2025-04-08","open":2631,"high":2683,"low":2602,"close":2631,"volume":27992,"rsi_14":21.96,"sma_20":2853.1,"sma_60":3006.98,"sma_120":2924.97},{"date":"2025-04-09","open":2631,"high":2636,"low":2518,"close":2518,"volume":25540,"rsi_14":18.78,"sma_20":2833.25,"sma_60":2997.1,"sma_120":2920.92},{"date":"2025-04-10","open":2580,"high":2701,"low":2560,"close":2649,"volume":14171,"rsi_14":35.18,"sma_20":2820.8,"sma_60":2987.77,"sma_120":2918.01},{"date":"2025-04-11","open":2658,"high":2719,"low":2616,"close":2687,"volume":20611,"rsi_14":38.1,"sma_20":2811.95,"sma_60":2980.6,"sma_120":2915.2},{"date":"2025-04-14","open":2687,"high":2729,"low":2654,"close":2687,"volume":19985,"rsi_14":39.9,"sma_20":2802.65,"sma_60":2970.57,"sma_120":2912.46},{"date":"2025-04-15","open":2663,"high":2799,"low":2663,"close":2771,"volume":41009,"rsi_14":43.84,"sma_20":2797.65,"sma_60":2963.63,"sma_120":2910.47},{"date":"2025-04-16","open":2772,"high":2809,"low":2748,"close":2785,"volume":13276,"rsi_14":48.87,"sma_20":2793.8,"sma_60":2958.37,"sma_120":2908.27},{"date":"2025-04-17","open":2786,"high":2861,"low":2757,"close":2823,"volume":44732,"rsi_14":55.46,"sma_20":2794.05,"sma_60":2953.33,"sma_120":2906.76},{"date":"2025-04-18","open":2823,"high":2874,"low":2775,"close":2874,"volume":23015,"rsi_14":57.14,"sma_20":2796.45,"sma_60":2949.03,"sma_120":2905.69},{"date":"2025-04-21","open":2851,"high":2888,"low":2832,"close":2874,"volume":8586,"rsi_14":57.59,"sma_20":2798.35,"sma_60":2946.08,"sma_120":2905.16},{"date":"2025-04-22","open":2879,"high":2879,"low":2837,"close":2874,"volume":14556,"rsi_14":60.77,"sma_20":2801.7,"sma_60":2941.7,"sma_120":2905.53},{"date":"2025-04-23","open":2874,"high":2907,"low":2827,"close":2898,"volume":19393,"rsi_14":65.32,"sma_20":2804.1,"sma_60":2936.77,"sma_120":2906.41},{"date":"2025-04-24","open":2898,"high":2898,"low":2823,"close":2870,"volume":9445,"rsi_14":63.3,"sma_20":2807.7,"sma_60":2932.53,"sma_120":2906.78},{"date":"2025-04-25","open":2828,"high":2870,"low":2785,"close":2828,"volume":39637,"rsi_14":67.48,"sma_20":2811.3,"sma_60":2927.67,"sma_120":2906.38},{"date":"2025-04-28","open":2827,"high":2864,"low":2775,"close":2860,"volume":17024,"rsi_14":69.29,"sma_20":2815.15,"sma_60":2924.4,"sma_120":2906.56},{"date":"2025-04-29","open":2861,"high":2861,"low":2804,"close":2823,"volume":8510,"rsi_14":79.17,"sma_20":2817.3,"sma_60":2921.93,"sma_120":2906.04},{"date":"2025-04-30","open":2822,"high":2822,"low":2771,"close":2814,"volume":20263,"rsi_14":70.59,"sma_20":2820.65,"sma_60":2917.87,"sma_120":2906.09},{"date":"2025-05-02","open":2814,"high":2822,"low":2753,"close":2814,"volume":16922,"rsi_14":67.48,"sma_20":2825.45,"sma_60":2913.48,"sma_120":2905.65},{"date":"2025-05-07","open":2799,"high":2799,"low":2748,"close":2767,"volume":17558,"rsi_14":59.71,"sma_20":2828.35,"sma_60":2908.62,"sma_120":2904.72},{"date":"2025-05-08","open":2780,"high":2814,"low":2757,"close":2771,"volume":12044,"rsi_14":50.0,"sma_20":2835.55,"sma_60":2905.03,"sma_120":2904.03},{"date":"2025-05-09","open":2771,"high":2795,"low":2738,"close":2771,"volume":10930,"rsi_14":47.83,"sma_20":2842.75,"sma_60":2901.62,"sma_120":2903.38},{"date":"2025-05-12","open":2762,"high":2814,"low":2748,"close":2785,"volume":14455,"rsi_14":43.62,"sma_20":2856.4,"sma_60":2898.43,"sma_120":2903.19},{"date":"2025-05-13","open":2786,"high":2814,"low":2753,"close":2776,"volume":17210,"rsi_14":30.2,"sma_20":2862.85,"sma_60":2895.55,"sma_120":2903.03},{"date":"2025-05-14","open":2780,"high":2935,"low":2748,"close":2903,"volume":55547,"rsi_14":53.77,"sma_20":2873.85,"sma_60":2894.83,"sma_120":2904.52},{"date":"2025-05-15","open":2903,"high":2940,"low":2799,"close":2879,"volume":51122,"rsi_14":50.61,"sma_20":2883.65,"sma_60":2893.57,"sma_120":2906.0},{"date":"2025-05-16","open":2880,"high":2893,"low":2795,"close":2889,"volume":26612,"rsi_14":48.73,"sma_20":2889.6,"sma_60":2892.37,"sma_120":2907.63},{"date":"2025-05-19","open":2907,"high":3075,"low":2865,"close":3048,"volume":158493,"rsi_14":67.23,"sma_20":2903.0,"sma_60":2893.73,"sma_120":2910.29},{"date":"2025-05-20","open":3006,"high":3006,"low":2841,"close":2870,"volume":148486,"rsi_14":53.22,"sma_20":2905.4,"sma_60":2891.9,"sma_120":2911.62},{"date":"2025-05-21","open":2883,"high":2911,"low":2851,"close":2860,"volume":50405,"rsi_14":50.0,"sma_20":2904.7,"sma_60":2890.4,"sma_120":2912.9},{"date":"2025-05-22","open":2861,"high":3109,"low":2817,"close":3095,"volume":389825,"rsi_14":66.51,"sma_20":2915.95,"sma_60":2892.23,"sma_120":2916.37},{"date":"2025-05-23","open":3002,"high":3011,"low":2912,"close":2968,"volume":113025,"rsi_14":58.15,"sma_20":2920.7,"sma_60":2890.87,"sma_120":2918.91},{"date":"2025-05-26","open":2940,"high":2964,"low":2898,"close":2917,"volume":51450,"rsi_14":55.17,"sma_20":2921.65,"sma_60":2888.95,"sma_120":2921.12},{"date":"2025-05-27","open":2917,"high":2964,"low":2888,"close":2898,"volume":25703,"rsi_14":56.8,"sma_20":2923.1,"sma_60":2886.32,"sma_120":2923.27},{"date":"2025-05-28","open":2898,"high":2954,"low":2883,"close":2903,"volume":25477,"rsi_14":56.8,"sma_20":2926.95,"sma_60":2884.02,"sma_120":2924.99},{"date":"2025-05-29","open":2907,"high":2991,"low":2898,"close":2987,"volume":55511,"rsi_14":60.26,"sma_20":2933.4,"sma_60":2883.95,"sma_120":2927.47},{"date":"2025-05-30","open":2967,"high":2987,"low":2921,"close":2921,"volume":37467,"rsi_14":56.18,"sma_20":2938.45,"sma_60":2884.12,"sma_120":2929.35},{"date":"2025-06-02","open":2964,"high":2996,"low":2912,"close":2996,"volume":37149,"rsi_14":59.45,"sma_20":2947.75,"sma_60":2885.63,"sma_120":2931.82},{"date":"2025-06-04","open":2973,"high":2973,"low":2865,"close":2889,"volume":57827,"rsi_14":49.36,"sma_20":2951.55,"sma_60":2885.47,"sma_120":2934.33},{"date":"2025-06-05","open":2888,"high":2945,"low":2841,"close":2860,"volume":74273,"rsi_14":49.19,"sma_20":2956.35,"sma_60":2886.2,"sma_120":2936.61},{"date":"2025-06-09","open":2861,"high":2954,"low":2841,"close":2917,"volume":45635,"rsi_14":51.19,"sma_20":2963.75,"sma_60":2888.2,"sma_120":2939.63},{"date":"2025-06-10","open":2889,"high":2991,"low":2889,"close":2954,"volume":77811,"rsi_14":45.63,"sma_20":2973.05,"sma_60":2889.63,"sma_120":2943.35},{"date":"2025-06-11","open":2935,"high":3014,"low":2925,"close":3010,"volume":66625,"rsi_14":57.39,"sma_20":2984.55,"sma_60":2891.4,"sma_120":2947.9},{"date":"2025-06-12","open":3020,"high":3025,"low":2973,"close":3001,"volume":42924,"rsi_14":57.33,"sma_20":2996.05,"sma_60":2893.23,"sma_120":2953.2},{"date":"2025-06-13","open":3019,"high":3019,"low":2874,"close":2903,"volume":34429,"rsi_14":38.28,"sma_20":2996.05,"sma_60":2893.95,"sma_120":2956.56},{"date":"2025-06-16","open":2907,"high":2982,"low":2883,"close":2945,"volume":15766,"rsi_14":48.46,"sma_20":2999.4,"sma_60":2895.23,"sma_120":2958.83},{"date":"2025-06-17","open":2964,"high":2982,"low":2903,"close":2964,"volume":54349,"rsi_14":53.35,"sma_20":3003.25,"sma_60":2896.83,"sma_120":2961.3},{"date":"2025-06-18","open":2959,"high":2973,"low":2931,"close":2950,"volume":26037,"rsi_14":53.65,"sma_20":2998.2,"sma_60":2898.33,"sma_120":2963.15},{"date":"2025-06-19","open":2946,"high":2946,"low":2907,"close":2907,"volume":22460,"rsi_14":50.27,"sma_20":3000.1,"sma_60":2899.85,"sma_120":2964.42},{"date":"2025-06-20","open":2907,"high":2931,"low":2898,"close":2907,"volume":17957,"rsi_14":43.83,"sma_20":3002.45,"sma_60":2901.2,"sma_120":2965.34},{"date":"2025-06-23","open":2869,"high":2945,"low":2856,"close":2903,"volume":22276,"rsi_14":48.42,"sma_20":2992.65,"sma_60":2902.32,"sma_120":2965.92},{"date":"2025-06-24","open":2907,"high":2912,"low":2856,"close":2889,"volume":51448,"rsi_14":39.81,"sma_20":2988.6,"sma_60":2903.67,"sma_120":2966.64},{"date":"2025-06-25","open":2893,"high":2917,"low":2837,"close":2898,"volume":52591,"rsi_14":51.14,"sma_20":2987.65,"sma_60":2904.47,"sma_120":2967.83},{"date":"2025-06-26","open":2922,"high":2922,"low":2841,"close":2874,"volume":17504,"rsi_14":51.61,"sma_20":2986.45,"sma_60":2905.75,"sma_120":2968.7},{"date":"2025-06-27","open":2874,"high":2879,"low":2832,"close":2874,"volume":27179,"rsi_14":44.33,"sma_20":2985.0,"sma_60":2907.75,"sma_120":2969.61},{"date":"2025-06-30","open":2841,"high":2874,"low":2837,"close":2856,"volume":12155,"rsi_14":36.11,"sma_20":2978.3,"sma_60":2908.95,"sma_120":2970.97},{"date":"2025-07-01","open":2874,"high":2907,"low":2837,"close":2879,"volume":29653,"rsi_14":29.45,"sma_20":2976.15,"sma_60":2910.63,"sma_120":2972.64},{"date":"2025-07-02","open":2865,"high":2903,"low":2841,"close":2889,"volume":18354,"rsi_14":32.31,"sma_20":2970.65,"sma_60":2913.02,"sma_120":2973.32},{"date":"2025-07-03","open":2893,"high":2973,"low":2846,"close":2959,"volume":24479,"rsi_14":59.6,"sma_20":2974.25,"sma_60":2917.08,"sma_120":2973.56},{"date":"2025-07-04","open":2959,"high":2982,"low":2898,"close":2964,"volume":16142,"rsi_14":53.67,"sma_20":2979.5,"sma_60":2921.4,"sma_120":2973.96},{"date":"2025-07-07","open":2946,"high":2946,"low":2907,"close":2926,"volume":8907,"rsi_14":43.01,"sma_20":2979.95,"sma_60":2926.42,"sma_120":2971.21},{"date":"2025-07-08","open":2926,"high":2959,"low":2903,"close":2959,"volume":11525,"rsi_14":51.68,"sma_20":2980.2,"sma_60":2932.0,"sma_120":2969.49},{"date":"2025-07-09","open":2959,"high":2991,"low":2903,"close":2964,"volume":32342,"rsi_14":61.15,"sma_20":2977.8,"sma_60":2939.58,"sma_120":2968.34},{"date":"2025-07-10","open":2964,"high":3001,"low":2945,"close":2978,"volume":20361,"rsi_14":63.14,"sma_20":2976.6,"sma_60":2945.17,"sma_120":2966.47},{"date":"2025-07-11","open":2982,"high":3001,"low":2917,"close":2959,"volume":14110,"rsi_14":59.86,"sma_20":2979.45,"sma_60":2949.78,"sma_120":2965.19},{"date":"2025-07-14","open":2983,"high":2983,"low":2907,"close":2954,"volume":10212,"rsi_14":62.01,"sma_20":2979.9,"sma_60":2954.32,"sma_120":2962.44},{"date":"2025-07-15","open":2922,"high":2959,"low":2907,"close":2940,"volume":19391,"rsi_14":57.6,"sma_20":2978.7,"sma_60":2957.18,"sma_120":2960.41},{"date":"2025-07-16","open":2940,"high":2968,"low":2893,"close":2959,"volume":10529,"rsi_14":65.47,"sma_20":2979.2,"sma_60":2960.13,"sma_120":2959.25},{"date":"2025-07-17","open":2973,"high":2991,"low":2935,"close":2978,"volume":16777,"rsi_14":67.68,"sma_20":2982.8,"sma_60":2962.77,"sma_120":2958.05},{"date":"2025-07-18","open":2972,"high":3033,"low":2954,"close":3029,"volume":54035,"rsi_14":76.74,"sma_20":2989.05,"sma_60":2965.4,"sma_120":2957.22},{"date":"2025-07-21","open":3034,"high":3049,"low":2992,"close":3034,"volume":31737,"rsi_14":75.24,"sma_20":2995.7,"sma_60":2968.1,"sma_120":2957.09},{"date":"2025-07-22","open":3038,"high":3057,"low":2978,"close":3020,"volume":34850,"rsi_14":71.2,"sma_20":3002.4,"sma_60":2970.57,"sma_120":2956.13},{"date":"2025-07-23","open":3002,"high":3054,"low":2964,"close":2992,"volume":22501,"rsi_14":56.04,"sma_20":3007.15,"sma_60":2972.15,"sma_120":2954.46},{"date":"2025-07-24","open":3001,"high":3273,"low":2832,"close":2832,"volume":303603,"rsi_14":34.42,"sma_20":3005.0,"sma_60":2971.52,"sma_120":2952.03},{"date":"2025-07-25","open":2837,"high":2898,"low":2837,"close":2874,"volume":11211,"rsi_14":44.01,"sma_20":3005.0,"sma_60":2972.32,"sma_120":2949.99},{"date":"2025-07-28","open":2893,"high":2893,"low":2809,"close":2846,"volume":30592,"rsi_14":36.6,"sma_20":3004.5,"sma_60":2972.07,"sma_120":2948.23},{"date":"2025-07-29","open":2861,"high":2931,"low":2818,"close":2889,"volume":29892,"rsi_14":41.76,"sma_20":3004.95,"sma_60":2973.18,"sma_120":2947.56},{"date":"2025-07-30","open":2888,"high":2959,"low":2823,"close":2917,"volume":35521,"rsi_14":43.57,"sma_20":3006.4,"sma_60":2974.93,"sma_120":2946.4},{"date":"2025-07-31","open":2917,"high":2983,"low":2907,"close":2950,"volume":22840,"rsi_14":48.99,"sma_20":3005.9,"sma_60":2977.23,"sma_120":2945.36},{"date":"2025-08-01","open":2954,"high":2954,"low":2846,"close":2860,"volume":20907,"rsi_14":41.82,"sma_20":3000.65,"sma_60":2978.83,"sma_120":2943.72},{"date":"2025-08-04","open":2888,"high":2903,"low":2861,"close":2893,"volume":2318,"rsi_14":46.0,"sma_20":2999.0,"sma_60":2980.9,"sma_120":2942.97},{"date":"2025-08-05","open":2893,"high":2922,"low":2875,"close":2912,"volume":6870,"rsi_14":46.0,"sma_20":2996.6,"sma_60":2983.28,"sma_120":2942.45},{"date":"2025-08-06","open":2912,"high":2972,"low":2870,"close":2898,"volume":20935,"rsi_14":43.19,"sma_20":2993.25,"sma_60":2985.2,"sma_120":2941.82},{"date":"2025-08-07","open":2907,"high":2935,"low":2883,"close":2917,"volume":4188,"rsi_14":39.75,"sma_20":2990.15,"sma_60":2987.6,"sma_120":2941.57},{"date":"2025-08-08","open":2903,"high":2936,"low":2889,"close":2931,"volume":8727,"rsi_14":40.81,"sma_20":2988.7,"sma_60":2988.07,"sma_120":2941.45},{"date":"2025-08-11","open":2926,"high":2968,"low":2861,"close":2931,"volume":26945,"rsi_14":41.83,"sma_20":2987.5,"sma_60":2988.93,"sma_120":2941.25},{"date":"2025-08-12","open":2907,"high":2968,"low":2907,"close":2954,"volume":4079,"rsi_14":46.56,"sma_20":2988.2,"sma_60":2990.05,"sma_120":2941.21},{"date":"2025-08-13","open":2954,"high":2982,"low":2916,"close":2945,"volume":10791,"rsi_14":64.41,"sma_20":2987.5,"sma_60":2988.3,"sma_120":2941.02},{"date":"2025-08-14","open":2935,"high":2968,"low":2907,"close":2959,"volume":10006,"rsi_14":61.62,"sma_20":2986.55,"sma_60":2989.82,"sma_120":2940.86},{"date":"2025-08-18","open":2959,"high":3001,"low":2926,"close":2973,"volume":51689,"rsi_14":68.17,"sma_20":2983.65,"sma_60":2991.72,"sma_120":2941.06},{"date":"2025-08-19","open":2973,"high":2983,"low":2907,"close":2973,"volume":16769,"rsi_14":63.78,"sma_20":2980.55,"sma_60":2989.63,"sma_120":2940.93},{"date":"2025-08-20","open":2977,"high":2977,"low":2864,"close":2903,"volume":22192,"rsi_14":48.02,"sma_20":2974.6,"sma_60":2988.53,"sma_120":2939.7},{"date":"2025-08-21","open":2874,"high":2907,"low":2832,"close":2856,"volume":26353,"rsi_14":37.13,"sma_20":2967.7,"sma_60":2987.5,"sma_120":2938.22},{"date":"2025-08-22","open":2864,"high":2879,"low":2832,"close":2837,"volume":7677,"rsi_14":45.97,"sma_20":2967.95,"sma_60":2986.47,"sma_120":2936.39},{"date":"2025-08-25","open":2856,"high":2954,"low":2822,"close":2879,"volume":25973,"rsi_14":47.73,"sma_20":2968.2,"sma_60":2986.07,"sma_120":2935.04},{"date":"2025-08-26","open":2880,"high":2941,"low":2861,"close":2865,"volume":28309,"rsi_14":42.11,"sma_20":2969.15,"sma_60":2983.98,"sma_120":2933.97},{"date":"2025-08-27","open":2894,"high":2926,"low":2852,"close":2926,"volume":6112,"rsi_14":53.98,"sma_20":2971.05,"sma_60":2984.05,"sma_120":2934.08},{"date":"2025-08-28","open":2922,"high":2922,"low":2889,"close":2889,"volume":7337,"rsi_14":46.09,"sma_20":2969.6,"sma_60":2982.22,"sma_120":2933.93},{"date":"2025-08-29","open":2865,"high":2898,"low":2841,"close":2851,"volume":11407,"rsi_14":39.75,"sma_20":2964.6,"sma_60":2981.58,"sma_120":2933.53},{"date":"2025-09-01","open":2851,"high":2959,"low":2841,"close":2959,"volume":40464,"rsi_14":52.87,"sma_20":2969.6,"sma_60":2983.25,"sma_120":2934.72},{"date":"2025-09-02","open":2941,"high":2992,"low":2917,"close":2992,"volume":29662,"rsi_14":53.7,"sma_20":2974.6,"sma_60":2984.52,"sma_120":2936.36},{"date":"2025-09-03","open":2992,"high":3020,"low":2946,"close":2992,"volume":47476,"rsi_14":54.65,"sma_20":2978.65,"sma_60":2985.15,"sma_120":2937.39},{"date":"2025-09-04","open":2992,"high":3072,"low":2968,"close":3039,"volume":105164,"rsi_14":57.51,"sma_20":2985.8,"sma_60":2985.62,"sma_120":2938.51},{"date":"2025-09-05","open":3038,"high":3090,"low":3029,"close":3090,"volume":76763,"rsi_14":60.38,"sma_20":2994.65,"sma_60":2987.13,"sma_120":2940.18},{"date":"2025-09-08","open":3095,"high":3146,"low":3062,"close":3128,"volume":87205,"rsi_14":62.82,"sma_20":3004.7,"sma_60":2990.95,"sma_120":2942.45},{"date":"2025-09-09","open":3096,"high":3170,"low":2954,"close":2973,"volume":237282,"rsi_14":55.05,"sma_20":3006.85,"sma_60":2991.42,"sma_120":2943.32},{"date":"2025-09-10","open":2972,"high":3020,"low":2968,"close":3006,"volume":32063,"rsi_14":61.1,"sma_20":3009.5,"sma_60":2992.13,"sma_120":2944.48},{"date":"2025-09-11","open":3011,"high":3030,"low":2964,"close":2968,"volume":37210,"rsi_14":59.38,"sma_20":3010.65,"sma_60":2992.45,"sma_120":2945.39},{"date":"2025-09-12","open":2988,"high":2997,"low":2954,"close":2992,"volume":10270,"rsi_14":58.26,"sma_20":3012.3,"sma_60":2993.88,"sma_120":2946.87},{"date":"2025-09-15","open":2997,"high":2997,"low":2950,"close":2950,"volume":15883,"rsi_14":55.99,"sma_20":3011.1,"sma_60":2994.6,"sma_120":2947.9},{"date":"2025-09-16","open":2972,"high":3024,"low":2959,"close":2987,"volume":45438,"rsi_14":54.53,"sma_20":3011.85,"sma_60":2996.03,"sma_120":2949.18},{"date":"2025-09-17","open":2996,"high":2996,"low":2949,"close":2996,"volume":9408,"rsi_14":58.26,"sma_20":3016.6,"sma_60":2997.87,"sma_120":2950.77},{"date":"2025-09-18","open":2945,"high":2978,"low":2945,"close":2978,"volume":4920,"rsi_14":61.78,"sma_20":3023.75,"sma_60":2999.53,"sma_120":2952.0},{"date":"2025-09-19","open":3036,"high":3089,"low":3036,"close":3089,"volume":14179,"rsi_14":56.52,"sma_20":3033.55,"sma_60":3002.17,"sma_120":2953.96},{"date":"2025-09-22","open":3029,"high":3029,"low":2940,"close":2940,"volume":68537,"rsi_14":45.74,"sma_20":3036.65,"sma_60":3003.28,"sma_120":2955.52},{"date":"2025-09-23","open":2959,"high":3048,"low":2940,"close":3048,"volume":21128,"rsi_14":54.03,"sma_20":3046.0,"sma_60":3006.55,"sma_120":2957.75},{"date":"2025-09-24","open":3044,"high":3044,"low":2988,"close":3039,"volume":15699,"rsi_14":50.0,"sma_20":3051.75,"sma_60":3009.25,"sma_120":2959.94},{"date":"2025-09-25","open":3038,"high":3048,"low":2991,"close":3048,"volume":10684,"rsi_14":46.64,"sma_20":3059.9,"sma_60":3011.97,"sma_120":2962.49},{"date":"2025-09-26","open":3043,"high":3057,"low":2982,"close":2987,"volume":12880,"rsi_14":39.22,"sma_20":3066.85,"sma_60":3012.45,"sma_120":2964.77},{"date":"2025-09-29","open":3006,"high":3043,"low":2925,"close":3029,"volume":17924,"rsi_14":55.29,"sma_20":3070.45,"sma_60":3013.57,"sma_120":2967.48},{"date":"2025-09-30","open":3030,"high":3053,"low":2991,"close":3001,"volume":39782,"rsi_14":49.54,"sma_20":3070.95,"sma_60":3014.85,"sma_120":2970.63},{"date":"2025-10-01","open":3001,"high":3001,"low":2977,"close":2982,"volume":9710,"rsi_14":51.43,"sma_20":3070.5,"sma_60":3015.25,"sma_120":2973.62},{"date":"2025-10-02","open":3015,"high":3058,"low":2959,"close":2973,"volume":29330,"rsi_14":46.85,"sma_20":3066.45,"sma_60":3015.17,"sma_120":2977.38},{"date":"2025-10-10","open":2973,"high":3020,"low":2912,"close":3020,"volume":16319,"rsi_14":56.64,"sma_20":3062.85,"sma_60":3015.88,"sma_120":2980.53},{"date":"2025-10-13","open":2926,"high":2996,"low":2880,"close":2996,"volume":62507,"rsi_14":50.85,"sma_20":3056.15,"sma_60":3016.52,"sma_120":2983.15},{"date":"2025-10-14","open":2996,"high":3030,"low":2940,"close":2978,"volume":39366,"rsi_14":48.23,"sma_20":3056.4,"sma_60":3016.92,"sma_120":2985.62},{"date":"2025-10-15","open":2949,"high":3001,"low":2940,"close":3001,"volume":24487,"rsi_14":50.45,"sma_20":3056.15,"sma_60":3017.95,"sma_120":2987.57},{"date":"2025-10-16","open":2992,"high":3002,"low":2954,"close":2992,"volume":13951,"rsi_14":46.37,"sma_20":3057.35,"sma_60":3018.5,"sma_120":2989.32},{"date":"2025-10-17","open":2988,"high":3049,"low":2959,"close":3015,"volume":29932,"rsi_14":58.09,"sma_20":3058.55,"sma_60":3019.13,"sma_120":2990.95},{"date":"2025-10-20","open":3011,"high":3020,"low":2973,"close":3020,"volume":27280,"rsi_14":46.03,"sma_20":3062.15,"sma_60":3018.97,"sma_120":2992.18},{"date":"2025-10-21","open":3038,"high":3075,"low":2982,"close":3071,"volume":48100,"rsi_14":54.17,"sma_20":3066.45,"sma_60":3019.62,"sma_120":2993.86},{"date":"2025-10-22","open":3048,"high":3123,"low":2945,"close":2959,"volume":106226,"rsi_14":41.13,"sma_20":3064.55,"sma_60":3018.58,"sma_120":2994.57},{"date":"2025-10-23","open":2959,"high":3024,"low":2959,"close":2987,"volume":16263,"rsi_14":50.0,"sma_20":3064.1,"sma_60":3018.52,"sma_120":2995.33},{"date":"2025-10-24","open":3020,"high":3076,"low":2954,"close":2996,"volume":43081,"rsi_14":46.19,"sma_20":3062.4,"sma_60":3021.3,"sma_120":2996.41},{"date":"2025-10-27","open":2996,"high":3029,"low":2945,"close":2982,"volume":49595,"rsi_14":47.8,"sma_20":3064.55,"sma_60":3023.13,"sma_120":2997.72},{"date":"2025-10-28","open":2983,"high":2996,"low":2926,"close":2996,"volume":13417,"rsi_14":51.64,"sma_20":3061.9,"sma_60":3025.68,"sma_120":2998.88},{"date":"2025-10-29","open":3001,"high":3072,"low":2949,"close":3057,"volume":30324,"rsi_14":60.78,"sma_20":3062.85,"sma_60":3028.55,"sma_120":3000.87},{"date":"2025-10-30","open":3057,"high":3057,"low":2982,"close":3025,"volume":56776,"rsi_14":50.57,"sma_20":3061.65,"sma_60":3030.38,"sma_120":3002.66},{"date":"2025-10-31","open":3025,"high":3029,"low":2973,"close":2982,"volume":9014,"rsi_14":48.46,"sma_20":3061.4,"sma_60":3030.95,"sma_120":3004.09},{"date":"2025-11-03","open":3001,"high":3020,"low":2941,"close":3015,"volume":41732,"rsi_14":54.06,"sma_20":3060.65,"sma_60":3033.57,"sma_120":3006.2},{"date":"2025-11-04","open":3015,"high":3067,"low":2954,"close":3029,"volume":59285,"rsi_14":53.16,"sma_20":3062.1,"sma_60":3035.88,"sma_120":3008.39},{"date":"2025-11-05","open":2996,"high":3030,"low":2922,"close":3001,"volume":160158,"rsi_14":51.05,"sma_20":3063.05,"sma_60":3037.4,"sma_120":3010.34},{"date":"2025-11-06","open":3001,"high":3033,"low":2987,"close":3006,"volume":20016,"rsi_14":49.02,"sma_20":3065.45,"sma_60":3039.23,"sma_120":3012.22},{"date":"2025-11-07","open":3006,"high":3123,"low":2968,"close":3076,"volume":151264,"rsi_14":55.43,"sma_20":3068.3,"sma_60":3041.93,"sma_120":3014.77},{"date":"2025-11-10","open":3127,"high":3170,"low":3080,"close":3156,"volume":78421,"rsi_14":57.76,"sma_20":3076.45,"sma_60":3045.77,"sma_120":3016.92},{"date":"2025-11-11","open":3161,"high":3319,"low":3132,"close":3245,"volume":303652,"rsi_14":77.55,"sma_20":3090.1,"sma_60":3051.12,"sma_120":3020.03},{"date":"2025-11-12","open":3269,"high":3325,"low":3212,"close":3301,"volume":75432,"rsi_14":78.67,"sma_20":3105.4,"sma_60":3057.02,"sma_120":3023.53},{"date":"2025-11-13","open":3302,"high":3325,"low":3231,"close":3273,"volume":13372,"rsi_14":74.39,"sma_20":3119.75,"sma_60":3062.58,"sma_120":3025.44},{"date":"2025-11-14","open":3212,"high":3330,"low":3207,"close":3325,"volume":98619,"rsi_14":78.28,"sma_20":3135.55,"sma_60":3068.8,"sma_120":3029.31},{"date":"2025-11-17","open":3329,"high":3385,"low":3324,"close":3372,"volume":86952,"rsi_14":79.42,"sma_20":3153.5,"sma_60":3075.58,"sma_120":3033.65},{"date":"2025-11-18","open":3362,"high":3507,"low":3320,"close":3423,"volume":82293,"rsi_14":79.1,"sma_20":3171.4,"sma_60":3083.23,"sma_120":3036.43},{"date":"2025-11-19","open":3399,"high":3512,"low":3320,"close":3479,"volume":68174,"rsi_14":84.83,"sma_20":3197.95,"sma_60":3093.03,"sma_120":3040.78},{"date":"2025-11-20","open":3432,"high":3540,"low":3432,"close":3526,"volume":45934,"rsi_14":91.36,"sma_20":3225.45,"sma_60":3104.43,"sma_120":3045.97},{"date":"2025-11-21","open":3461,"high":3559,"low":3395,"close":3503,"volume":71610,"rsi_14":87.61,"sma_20":3251.3,"sma_60":3115.75,"sma_120":3051.11},{"date":"2025-11-24","open":3517,"high":3517,"low":3325,"close":3357,"volume":91907,"rsi_14":70.98,"sma_20":3270.4,"sma_60":3123.87,"sma_120":3054.97},{"date":"2025-11-25","open":3372,"high":3423,"low":3030,"close":3123,"volume":392414,"rsi_14":56.16,"sma_20":3276.85,"sma_60":3128.25,"sma_120":3056.12},{"date":"2025-11-26","open":3123,"high":3132,"low":3076,"close":3132,"volume":48454,"rsi_14":56.38,"sma_20":3280.7,"sma_60":3131.77,"sma_120":3057.91},{"date":"2025-11-27","open":3095,"high":3170,"low":3081,"close":3128,"volume":40233,"rsi_14":52.8,"sma_20":3285.95,"sma_60":3135.83,"sma_120":3059.03},{"date":"2025-11-28","open":3128,"high":3179,"low":3099,"close":3132,"volume":42673,"rsi_14":48.62,"sma_20":3293.6,"sma_60":3140.62,"sma_120":3061.1},{"date":"2025-12-01","open":3132,"high":3207,"low":3113,"close":3118,"volume":69237,"rsi_14":41.85,"sma_20":3298.9,"sma_60":3143.33,"sma_120":3063.29},{"date":"2025-12-02","open":3123,"high":3203,"low":3104,"close":3189,"volume":78999,"rsi_14":42.86,"sma_20":3307.0,"sma_60":3146.68,"sma_120":3065.6},{"date":"2025-12-03","open":3207,"high":3254,"low":3175,"close":3254,"volume":12763,"rsi_14":48.87,"sma_20":3319.9,"sma_60":3151.15,"sma_120":3068.15},{"date":"2025-12-04","open":3259,"high":3297,"low":3057,"close":3100,"volume":87854,"rsi_14":37.87,"sma_20":3324.65,"sma_60":3152.18,"sma_120":3068.9},{"date":"2025-12-05","open":3100,"high":3156,"low":3072,"close":3142,"volume":31675,"rsi_14":37.54,"sma_20":3328.0,"sma_60":3153.05,"sma_120":3070.09},{"date":"2025-12-08","open":3141,"high":3217,"low":3114,"close":3217,"volume":75910,"rsi_14":39.15,"sma_20":3331.1,"sma_60":3154.57,"sma_120":3072.76},{"date":"2025-12-09","open":3207,"high":3259,"low":3184,"close":3254,"volume":22608,"rsi_14":37.87,"sma_20":3331.55,"sma_60":3159.35,"sma_120":3075.38},{"date":"2025-12-10","open":3254,"high":3259,"low":3184,"close":3254,"volume":14738,"rsi_14":34.56,"sma_20":3329.15,"sma_60":3163.57,"sma_120":3077.85},{"date":"2025-12-11","open":3254,"high":3254,"low":3180,"close":3212,"volume":24359,"rsi_14":33.84,"sma_20":3326.05,"sma_60":3167.72,"sma_120":3080.08},{"date":"2025-12-12","open":3212,"high":3241,"low":3105,"close":3142,"volume":92307,"rsi_14":36.94,"sma_20":3316.7,"sma_60":3170.27,"sma_120":3082.07},{"date":"2025-12-15","open":3119,"high":3250,"low":3086,"close":3250,"volume":24252,"rsi_14":59.05,"sma_20":3310.45,"sma_60":3175.37,"sma_120":3084.98},{"date":"2025-12-16","open":3245,"high":3245,"low":3156,"close":3156,"volume":15163,"rsi_14":51.5,"sma_20":3296.85,"sma_60":3178.23,"sma_120":3087.13},{"date":"2025-12-17","open":3151,"high":3175,"low":3095,"close":3132,"volume":19879,"rsi_14":50.31,"sma_20":3279.15,"sma_60":3180.55,"sma_120":3089.21},{"date":"2025-12-18","open":3132,"high":3132,"low":3095,"close":3109,"volume":11726,"rsi_14":48.56,"sma_20":3257.85,"sma_60":3182.47,"sma_120":3091.0},{"date":"2025-12-19","open":3114,"high":3141,"low":3099,"close":3128,"volume":7137,"rsi_14":50.54,"sma_20":3238.7,"sma_60":3184.13,"sma_120":3093.15},{"date":"2025-12-22","open":3128,"high":3193,"low":3099,"close":3193,"volume":24442,"rsi_14":50.3,"sma_20":3230.35,"sma_60":3188.43,"sma_120":3095.86},{"date":"2025-12-23","open":3193,"high":3212,"low":3119,"close":3156,"volume":30003,"rsi_14":43.81,"sma_20":3232.05,"sma_60":3190.27,"sma_120":3098.41},{"date":"2025-12-24","open":3151,"high":3189,"low":3099,"close":3189,"volume":79520,"rsi_14":56.66,"sma_20":3234.9,"sma_60":3192.82,"sma_120":3101.03},{"date":"2025-12-26","open":3174,"high":3230,"low":3174,"close":3226,"volume":208839,"rsi_14":56.41,"sma_20":3239.95,"sma_60":3195.85,"sma_120":3103.91},{"date":"2025-12-29","open":3300,"high":3420,"low":3300,"close":3385,"volume":123613,"rsi_14":57.53,"sma_20":3249.5,"sma_60":3201.5,"sma_120":3106.97},{"date":"2025-12-30","open":3385,"high":3415,"low":3295,"close":3385,"volume":130192,"rsi_14":55.08,"sma_20":3259.75,"sma_60":3206.43,"sma_120":3110.0},{"date":"2026-01-02","open":3355,"high":3435,"low":3355,"close":3430,"volume":30654,"rsi_14":57.95,"sma_20":3268.7,"sma_60":3212.6,"sma_120":3113.72},{"date":"2026-01-05","open":3430,"high":3460,"low":3375,"close":3445,"volume":46056,"rsi_14":62.57,"sma_20":3275.05,"sma_60":3219.33,"sma_120":3117.29},{"date":"2026-01-06","open":3445,"high":3530,"low":3385,"close":3530,"volume":51532,"rsi_14":73.73,"sma_20":3293.55,"sma_60":3227.88,"sma_120":3121.53},{"date":"2026-01-07","open":3535,"high":3580,"low":3455,"close":3510,"volume":18550,"rsi_14":66.44,"sma_20":3308.9,"sma_60":3235.07,"sma_120":3125.47},{"date":"2026-01-08","open":3505,"high":3565,"low":3465,"close":3565,"volume":23848,"rsi_14":81.04,"sma_20":3323.15,"sma_60":3243.57,"sma_120":3130.04},{"date":"2026-01-09","open":3565,"high":3660,"low":3525,"close":3595,"volume":36346,"rsi_14":85.49,"sma_20":3337.0,"sma_60":3252.88,"sma_120":3134.9},{"date":"2026-01-12","open":3635,"high":3635,"low":3515,"close":3590,"volume":52929,"rsi_14":88.46,"sma_20":3350.6,"sma_60":3261.72,"sma_120":3139.83},{"date":"2026-01-13","open":3590,"high":3610,"low":3525,"close":3600,"volume":68480,"rsi_14":88.27,"sma_20":3366.85,"sma_60":3270.88,"sma_120":3144.69},{"date":"2026-01-14","open":3565,"high":3585,"low":3465,"close":3580,"volume":30652,"rsi_14":83.06,"sma_20":3385.7,"sma_60":3279.32,"sma_120":3149.22},{"date":"2026-01-15","open":3580,"high":3580,"low":3440,"close":3530,"volume":22100,"rsi_14":81.08,"sma_20":3396.55,"sma_60":3286.83,"sma_120":3152.9},{"date":"2026-01-16","open":3505,"high":3530,"low":3445,"close":3470,"volume":9907,"rsi_14":68.37,"sma_20":3422.95,"sma_60":3300.02,"sma_120":3156.04},{"date":"2026-01-19","open":3470,"high":3560,"low":3410,"close":3560,"volume":48590,"rsi_14":68.04,"sma_20":3442.45,"sma_60":3308.58,"sma_120":3160.05},{"date":"2026-01-20","open":3560,"high":3605,"low":3485,"close":3555,"volume":71804,"rsi_14":67.35,"sma_20":3460.75,"sma_60":3316.92,"sma_120":3164.26},{"date":"2026-01-21","open":3505,"high":3540,"low":3450,"close":3530,"volume":17328,"rsi_14":60.64,"sma_20":3474.45,"sma_60":3325.07,"sma_120":3169.61},{"date":"2026-01-22","open":3535,"high":3555,"low":3430,"close":3465,"volume":36154,"rsi_14":51.92,"sma_20":3486.8,"sma_60":3331.9,"sma_120":3174.06},{"date":"2026-01-23","open":3435,"high":3490,"low":3395,"close":3490,"volume":35603,"rsi_14":45.65,"sma_20":3498.75,"sma_60":3338.12,"sma_120":3178.96},{"date":"2026-01-26","open":3490,"high":3545,"low":3465,"close":3545,"volume":19517,"rsi_14":53.54,"sma_20":3511.5,"sma_60":3345.8,"sma_120":3183.96},{"date":"2026-01-27","open":3545,"high":3670,"low":3420,"close":3670,"volume":101503,"rsi_14":59.29,"sma_20":3525.75,"sma_60":3356.28,"sma_120":3189.76},{"date":"2026-01-28","open":3675,"high":3695,"low":3520,"close":3650,"volume":81824,"rsi_14":54.95,"sma_20":3539.0,"sma_60":3365.88,"sma_120":3195.12},{"date":"2026-01-29","open":3625,"high":3635,"low":3455,"close":3600,"volume":58436,"rsi_14":50.83,"sma_20":3547.5,"sma_60":3374.4,"sma_120":3200.81},{"date":"2026-01-30","open":3575,"high":3625,"low":3520,"close":3550,"volume":46351,"rsi_14":46.09,"sma_20":3552.75,"sma_60":3382.57,"sma_120":3205.81},{"date":"2026-02-02","open":3550,"high":3600,"low":3460,"close":3540,"volume":63777,"rsi_14":46.83,"sma_20":3553.25,"sma_60":3390.48,"sma_120":3210.57},{"date":"2026-02-03","open":3510,"high":3680,"low":3460,"close":3540,"volume":74157,"rsi_14":50.86,"sma_20":3554.75,"sma_60":3397.22,"sma_120":3215.44},{"date":"2026-02-04","open":3540,"high":3560,"low":3485,"close":3560,"volume":33210,"rsi_14":58.33,"sma_20":3554.5,"sma_60":3398.72,"sma_120":3220.32},{"date":"2026-02-05","open":3560,"high":3605,"low":3510,"close":3570,"volume":31275,"rsi_14":59.09,"sma_20":3553.25,"sma_60":3404.58,"sma_120":3225.18},{"date":"2026-02-06","open":3545,"high":3620,"low":3460,"close":3620,"volume":29666,"rsi_14":55.88,"sma_20":3554.75,"sma_60":3409.77,"sma_120":3230.44},{"date":"2026-02-09","open":3620,"high":3675,"low":3570,"close":3635,"volume":61732,"rsi_14":57.69,"sma_20":3556.5,"sma_60":3414.25,"sma_120":3235.63},{"date":"2026-02-10","open":3635,"high":3670,"low":3595,"close":3645,"volume":29701,"rsi_14":61.39,"sma_20":3559.75,"sma_60":3419.38,"sma_120":3240.98},{"date":"2026-02-11","open":3640,"high":3665,"low":3610,"close":3665,"volume":17572,"rsi_14":71.74,"sma_20":3566.5,"sma_60":3423.97,"sma_120":3246.38},{"date":"2026-02-12","open":3675,"high":3720,"low":3630,"close":3705,"volume":64248,"rsi_14":72.63,"sma_20":3578.25,"sma_60":3428.42,"sma_120":3252.0},{"date":"2026-02-13","open":3710,"high":3725,"low":3610,"close":3720,"volume":16457,"rsi_14":70.11,"sma_20":3590.75,"sma_60":3432.25,"sma_120":3257.74},{"date":"2026-02-19","open":3720,"high":3750,"low":3675,"close":3745,"volume":56583,"rsi_14":61.19,"sma_20":3600.0,"sma_60":3435.53,"sma_120":3264.28},{"date":"2026-02-20","open":3745,"high":3745,"low":3675,"close":3735,"volume":17225,"rsi_14":63.08,"sma_20":3609.0,"sma_60":3437.85,"sma_120":3271.14},{"date":"2026-02-23","open":3745,"high":3750,"low":3605,"close":3740,"volume":37277,"rsi_14":75.0,"sma_20":3619.5,"sma_60":3440.65,"sma_120":3278.2},{"date":"2026-02-24","open":3720,"high":3755,"low":3655,"close":3750,"volume":27385,"rsi_14":91.67,"sma_20":3633.75,"sma_60":3446.1,"sma_120":3284.98},{"date":"2026-02-25","open":3750,"high":3800,"low":3710,"close":3800,"volume":43160,"rsi_14":96.43,"sma_20":3649.25,"sma_60":3456.37,"sma_120":3292.31},{"date":"2026-02-26","open":3800,"high":3825,"low":3725,"close":3810,"volume":32112,"rsi_14":96.55,"sma_20":3662.5,"sma_60":3471.32,"sma_120":3303.57},{"date":"2026-02-27","open":3810,"high":3950,"low":3730,"close":3925,"volume":50319,"rsi_14":97.4,"sma_20":3675.25,"sma_60":3478.9,"sma_120":3307.37},{"date":"2026-03-03","open":3775,"high":3930,"low":3775,"close":3900,"volume":44713,"rsi_14":91.25,"sma_20":3687.75,"sma_60":3490.67,"sma_120":3315.64},{"date":"2026-03-04","open":3900,"high":3900,"low":3160,"close":3165,"volume":143069,"rsi_14":29.03,"sma_20":3666.0,"sma_60":3490.42,"sma_120":3316.88},{"date":"2026-03-05","open":3180,"high":3370,"low":3180,"close":3335,"volume":124494,"rsi_14":37.9,"sma_20":3655.25,"sma_60":3491.82,"sma_120":3319.25},{"date":"2026-03-06","open":3310,"high":3485,"low":3300,"close":3480,"volume":18074,"rsi_14":44.0,"sma_20":3652.25,"sma_60":3494.52,"sma_120":3322.83},{"date":"2026-03-09","open":3480,"high":3480,"low":3310,"close":3400,"volume":21163,"rsi_14":40.77,"sma_20":3645.25,"sma_60":3498.52,"sma_120":3325.35},{"date":"2026-03-10","open":3400,"high":3475,"low":3355,"close":3460,"volume":42206,"rsi_14":41.58,"sma_20":3640.25,"sma_60":3502.8,"sma_120":3327.93},{"date":"2026-03-11","open":3470,"high":3495,"low":3415,"close":3490,"volume":22036,"rsi_14":42.18,"sma_20":3636.25,"sma_60":3506.3,"sma_120":3330.43},{"date":"2026-03-12","open":3490,"high":3535,"low":3470,"close":3535,"volume":6412,"rsi_14":42.95,"sma_20":3632.0,"sma_60":3509.92,"sma_120":3334.63},{"date":"2026-03-13","open":3535,"high":3555,"low":3470,"close":3555,"volume":23290,"rsi_14":44.0,"sma_20":3628.0,"sma_60":3513.87,"sma_120":3338.72},{"date":"2026-03-16","open":3555,"high":3655,"low":3530,"close":3615,"volume":26211,"rsi_14":45.98,"sma_20":3626.5,"sma_60":3523.98,"sma_120":3347.12},{"date":"2026-03-17","open":3615,"high":3665,"low":3605,"close":3660,"volume":21988,"rsi_14":47.17,"sma_20":3626.25,"sma_60":3527.15,"sma_120":3348.71},{"date":"2026-03-18","open":3660,"high":3815,"low":3635,"close":3735,"volume":53194,"rsi_14":47.99,"sma_20":3627.75,"sma_60":3534.18,"sma_120":3354.78},{"date":"2026-03-19","open":3745,"high":3775,"low":3680,"close":3730,"volume":18729,"rsi_14":47.52,"sma_20":3628.25,"sma_60":3542.72,"sma_120":3360.47},{"date":"2026-03-20","open":3740,"high":3770,"low":3650,"close":3745,"volume":11620,"rsi_14":44.04,"sma_20":3628.25,"sma_60":3551.9,"sma_120":3366.22},{"date":"2026-03-23","open":3745,"high":3875,"low":3660,"close":3740,"volume":21348,"rsi_14":44.63,"sma_20":3628.5,"sma_60":3561.4,"sma_120":3371.93},{"date":"2026-03-24","open":3740,"high":3800,"low":3640,"close":3660,"volume":39939,"rsi_14":79.64,"sma_20":3624.5,"sma_60":3569.25,"sma_120":3376.69},{"date":"2026-03-25","open":3660,"high":3760,"low":3635,"close":3750,"volume":24612,"rsi_14":77.48,"sma_20":3624.5,"sma_60":3577.48,"sma_120":3382.96},{"date":"2026-03-26","open":3750,"high":3845,"low":3685,"close":3755,"volume":22390,"rsi_14":72.36,"sma_20":3622.25,"sma_60":3586.43,"sma_120":3388.35},{"date":"2026-03-27","open":3665,"high":3760,"low":3660,"close":3760,"volume":8144,"rsi_14":83.33,"sma_20":3619.75,"sma_60":3594.92,"sma_120":3393.87},{"date":"2026-03-30","open":3660,"high":3730,"low":3645,"close":3660,"volume":17349,"rsi_14":67.24,"sma_20":3606.5,"sma_60":3601.08,"sma_120":3398.47},{"date":"2026-03-31","open":3630,"high":3650,"low":3550,"close":3550,"volume":30403,"rsi_14":54.55,"sma_20":3589.0,"sma_60":3603.83,"sma_120":3402.67},{"date":"2026-04-01","open":3635,"high":3765,"low":3565,"close":3765,"volume":18886,"rsi_14":63.86,"sma_20":3619.0,"sma_60":3610.17,"sma_120":3408.3},{"date":"2026-04-02","open":3765,"high":3765,"low":3570,"close":3710,"volume":27624,"rsi_14":58.96,"sma_20":3637.75,"sma_60":3614.83,"sma_120":3413.72},{"date":"2026-04-03","open":3700,"high":3780,"low":3620,"close":3685,"volume":11697,"rsi_14":54.22,"sma_20":3648.0,"sma_60":3618.83,"sma_120":3419.08},{"date":"2026-04-06","open":3680,"high":3680,"low":3555,"close":3555,"volume":7607,"rsi_14":44.26,"sma_20":3655.75,"sma_60":3619.25,"sma_120":3423.57},{"date":"2026-04-07","open":3635,"high":3635,"low":3435,"close":3570,"volume":19177,"rsi_14":40.35,"sma_20":3661.25,"sma_60":3620.25,"sma_120":3427.66},{"date":"2026-04-08","open":3550,"high":3595,"low":3510,"close":3535,"volume":17129,"rsi_14":38.98,"sma_20":3663.5,"sma_60":3619.75,"sma_120":3431.66},{"date":"2026-04-09","open":3535,"high":3535,"low":3470,"close":3500,"volume":12190,"rsi_14":36.46,"sma_20":3661.75,"sma_60":3618.17,"sma_120":3435.53},{"date":"2026-04-10","open":3545,"high":3640,"low":3500,"close":3640,"volume":20636,"rsi_14":45.19,"sma_20":3666.0,"sma_60":3619.0,"sma_120":3440.36},{"date":"2026-04-13","open":3640,"high":3640,"low":3535,"close":3590,"volume":7633,"rsi_14":46.53,"sma_20":3664.75,"sma_60":3618.83,"sma_120":3444.86},{"date":"2026-04-14","open":3570,"high":3780,"low":3505,"close":3695,"volume":103690,"rsi_14":47.32,"sma_20":3666.5,"sma_60":3620.75,"sma_120":3450.03},{"date":"2026-04-15","open":3695,"high":3755,"low":3605,"close":3645,"volume":78183,"rsi_14":44.86,"sma_20":3662.0,"sma_60":3622.67,"sma_120":3454.75},{"date":"2026-04-16","open":3645,"high":3745,"low":3600,"close":3735,"volume":30479,"rsi_14":48.92,"sma_20":3662.25,"sma_60":3627.08,"sma_120":3459.78},{"date":"2026-04-17","open":3770,"high":3910,"low":3545,"close":3660,"volume":404730,"rsi_14":50.0,"sma_20":3658.0,"sma_60":3628.75,"sma_120":3465.13},{"date":"2026-04-20","open":3650,"high":3650,"low":3500,"close":3610,"volume":36855,"rsi_14":52.8,"sma_20":3651.5,"sma_60":3629.67,"sma_120":3469.83},{"date":"2026-04-21","open":3615,"high":3670,"low":3475,"close":3505,"volume":82569,"rsi_14":36.46,"sma_20":3643.75,"sma_60":3629.25,"sma_120":3473.58},{"date":"2026-04-22","open":3505,"high":3585,"low":3475,"close":3585,"volume":23770,"rsi_14":43.65,"sma_20":3635.5,"sma_60":3631.25,"sma_120":3478.12},{"date":"2026-04-23","open":3580,"high":3585,"low":3435,"close":3580,"volume":68755,"rsi_14":44.56,"sma_20":3626.75,"sma_60":3632.75,"sma_120":3482.49},{"date":"2026-04-24","open":3580,"high":3580,"low":3490,"close":3510,"volume":54687,"rsi_14":47.51,"sma_20":3614.25,"sma_60":3632.17,"sma_120":3485.77},{"date":"2026-04-27","open":3510,"high":3600,"low":3450,"close":3560,"volume":41777,"rsi_14":49.47,"sma_20":3609.25,"sma_60":3630.33,"sma_120":3489.73},{"date":"2026-04-28","open":3560,"high":3620,"low":3510,"close":3620,"volume":45034,"rsi_14":54.4,"sma_20":3612.75,"sma_60":3629.83,"sma_120":3494.56},{"date":"2026-04-29","open":3610,"high":3610,"low":3510,"close":3510,"volume":27505,"rsi_14":50.48,"sma_20":3600.0,"sma_60":3628.33,"sma_120":3501.37},{"date":"2026-04-30","open":3505,"high":3535,"low":3450,"close":3530,"volume":37061,"rsi_14":53.16,"sma_20":3577.25,"sma_60":3633.83,"sma_120":3628.17},{"date":"2026-05-04","open":3530,"high":3530,"low":3420,"close":3420,"volume":48768,"rsi_14":41.33,"sma_20":3577.75,"sma_60":3626.0,"sma_120":3504.87},{"date":"2026-05-06","open":3420,"high":3500,"low":3225,"close":3300,"volume":171412,"rsi_14":30.15,"sma_20":3565.0,"sma_60":3622.0,"sma_120":3506.82},{"date":"2026-05-07","open":3300,"high":3580,"low":3225,"close":3410,"volume":82430,"rsi_14":38.86,"sma_20":3557.0,"sma_60":3619.5,"sma_120":3509.11},{"date":"2026-05-08","open":3440,"high":3450,"low":3340,"close":3450,"volume":34398,"rsi_14":35.82,"sma_20":3552.75,"sma_60":3617.5,"sma_120":3511.04},{"date":"2026-05-11","open":3450,"high":3450,"low":3280,"close":3370,"volume":52223,"rsi_14":35.64,"sma_20":3546.25,"sma_60":3613.33,"sma_120":3511.55},{"date":"2026-05-12","open":3370,"high":3395,"low":3240,"close":3380,"volume":98485,"rsi_14":38.14,"sma_20":3533.25,"sma_60":3609.08,"sma_120":3511.67},{"date":"2026-05-13","open":3300,"high":3435,"low":3300,"close":3380,"volume":25729,"rsi_14":42.77,"sma_20":3522.75,"sma_60":3604.67,"sma_120":3512.03},{"date":"2026-05-14","open":3370,"high":3380,"low":3300,"close":3320,"volume":9184,"rsi_14":34.32,"sma_20":3504.0,"sma_60":3598.92,"sma_120":3511.44},{"date":"2026-05-15","open":3320,"high":3395,"low":3200,"close":3210,"volume":43236,"rsi_14":30.53,"sma_20":3482.25,"sma_60":3590.67,"sma_120":3509.54},{"date":"2026-05-18","open":3215,"high":3285,"low":3115,"close":3225,"volume":41145,"rsi_14":34.08,"sma_20":3456.75,"sma_60":3582.42,"sma_120":3507.33},{"date":"2026-05-19","open":3280,"high":3300,"low":3130,"close":3295,"volume":29457,"rsi_14":35.52,"sma_20":3438.5,"sma_60":3574.92,"sma_120":3505.22},{"date":"2026-05-20","open":3295,"high":3300,"low":3150,"close":3240,"volume":25817,"rsi_14":29.12,"sma_20":3420.0,"sma_60":3566.67,"sma_120":3502.26},{"date":"2026-05-21","open":3255,"high":3390,"low":3200,"close":3290,"volume":40696,"rsi_14":37.06,"sma_20":3409.25,"sma_60":3559.17,"sma_120":3499.91},{"date":"2026-05-22","open":3300,"high":3320,"low":3235,"close":3295,"volume":20581,"rsi_14":35.93,"sma_20":3394.75,"sma_60":3551.58,"sma_120":3498.84},{"date":"2026-05-26","open":3320,"high":3355,"low":3210,"close":3310,"volume":35958,"rsi_14":42.57,"sma_20":3381.25,"sma_60":3543.42,"sma_120":3499.89},{"date":"2026-05-27","open":3260,"high":3290,"low":3220,"close":3290,"volume":22285,"rsi_14":49.22,"sma_20":3370.25,"sma_60":3534.75,"sma_120":3500.69},{"date":"2026-05-28","open":3260,"high":3380,"low":3105,"close":3150,"volume":33802,"rsi_14":30.6,"sma_20":3349.75,"sma_60":3521.83,"sma_120":3500.37},{"date":"2026-05-29","open":3150,"high":3185,"low":2930,"close":3130,"volume":56198,"rsi_14":25.38,"sma_20":3325.25,"sma_60":3509.0,"sma_120":3499.83},{"date":"2026-06-01","open":3100,"high":3100,"low":2850,"close":2870,"volume":95533,"rsi_14":19.88,"sma_20":3293.25,"sma_60":3504.08,"sma_120":3497.25},{"date":"2026-06-02","open":2850,"high":2850,"low":2650,"close":2705,"volume":108967,"rsi_14":15.74,"sma_20":3252.0,"sma_60":3493.58,"sma_120":3492.7},{"date":"2026-06-04","open":2705,"high":2795,"low":2705,"close":2750,"volume":13291,"rsi_14":19.42,"sma_20":3218.5,"sma_60":3481.42,"sma_120":3487.97},{"date":"2026-06-05","open":2750,"high":2750,"low":2615,"close":2690,"volume":51805,"rsi_14":19.42,"sma_20":3188.0,"sma_60":3469.58,"sma_120":3484.05},{"date":"2026-06-08","open":2600,"high":2600,"low":2515,"close":2530,"volume":44041,"rsi_14":18.52,"sma_20":3144.0,"sma_60":3454.08,"sma_120":3478.44},{"date":"2026-06-09","open":2530,"high":2695,"low":2530,"close":2580,"volume":13174,"rsi_14":21.08,"sma_20":3100.5,"sma_60":3438.92,"sma_120":3472.61},{"date":"2026-06-10","open":2580,"high":2630,"low":2550,"close":2605,"volume":18562,"rsi_14":17.76,"sma_20":3062.25,"sma_60":3423.42,"sma_120":3466.67},{"date":"2026-06-11","open":2620,"high":2630,"low":2550,"close":2615,"volume":4824,"rsi_14":19.51,"sma_20":3024.0,"sma_60":3407.75,"sma_120":3460.81},{"date":"2026-06-12","open":2620,"high":2850,"low":2620,"close":2850,"volume":13321,"rsi_14":31.82,"sma_20":2997.5,"sma_60":3395.0,"sma_120":3457.27},{"date":"2026-06-15","open":2800,"high":2805,"low":2725,"close":2730,"volume":30753,"rsi_14":28.68,"sma_20":2968.0,"sma_60":3379.5,"sma_120":3453.32},{"date":"2026-06-16","open":2780,"high":2780,"low":2695,"close":2710,"volume":7684,"rsi_14":27.44,"sma_20":2943.0,"sma_60":3362.42,"sma_120":3448.3},{"date":"2026-06-17","open":2735,"high":2740,"low":2685,"close":2740,"volume":2045,"rsi_14":53.85,"sma_20":2745.75,"sma_60":3243.42,"sma_120":3419.17},{"date":"2026-06-18","open":2720,"high":2720,"low":2685,"close":2705,"volume":3020,"rsi_14":31.98,"sma_20":2889.25,"sma_60":3328.58,"sma_120":3440.24},{"date":"2026-06-19","open":2685,"high":2705,"low":2620,"close":2690,"volume":9514,"rsi_14":32.11,"sma_20":2861.75,"sma_60":3311.08,"sma_120":3436.24},{"date":"2026-06-22","open":2670,"high":2670,"low":2620,"close":2640,"volume":7974,"rsi_14":38.73,"sma_20":2829.25,"sma_60":3294.08,"sma_120":3431.67},{"date":"2026-06-23","open":2610,"high":2640,"low":2420,"close":2470,"volume":20557,"rsi_14":38.54,"sma_20":2788.0,"sma_60":3272.75,"sma_120":3425.12},{"date":"2026-06-24","open":2520,"high":2565,"low":2485,"close":2560,"volume":12957,"rsi_14":41.12,"sma_20":2750.5,"sma_60":3252.83,"sma_120":3419.63},{"date":"2026-06-25","open":2540,"high":2580,"low":2490,"close":2490,"volume":27183,"rsi_14":40.74,"sma_20":2710.5,"sma_60":3231.67,"sma_120":3413.29},{"date":"2026-06-26","open":2495,"high":2495,"low":2315,"close":2330,"volume":23372,"rsi_14":40.74,"sma_20":2669.5,"sma_60":3209.5,"sma_120":3405.29},{"date":"2026-06-29","open":2380,"high":2550,"low":2375,"close":2540,"volume":10843,"rsi_14":48.39,"sma_20":2640.0,"sma_60":3192.67,"sma_120":3398.25},{"date":"2026-06-30","open":2535,"high":2605,"low":2480,"close":2595,"volume":10321,"rsi_14":49.61,"sma_20":2626.25,"sma_60":3173.17,"sma_120":3391.67},{"date":"2026-07-01","open":2595,"high":2700,"low":2535,"close":2610,"volume":7902,"rsi_14":49.8,"sma_20":2621.5,"sma_60":3154.83,"sma_120":3384.83},{"date":"2026-07-02","open":2590,"high":2810,"low":2550,"close":2605,"volume":19983,"rsi_14":38.28,"sma_20":2614.25,"sma_60":3136.83,"sma_120":3377.83},{"date":"2026-07-03","open":2605,"high":2665,"low":2550,"close":2655,"volume":8799,"rsi_14":46.15,"sma_20":2612.5,"sma_60":3121.83,"sma_120":3370.54},{"date":"2026-07-06","open":2655,"high":2805,"low":2600,"close":2645,"volume":6396,"rsi_14":46.63,"sma_20":2618.25,"sma_60":3106.42,"sma_120":3363.33},{"date":"2026-07-07","open":2610,"high":2705,"low":2610,"close":2645,"volume":5906,"rsi_14":44.92,"sma_20":2621.5,"sma_60":3091.58,"sma_120":3355.67},{"date":"2026-07-08","open":2620,"high":2685,"low":2575,"close":2600,"volume":14273,"rsi_14":44.44,"sma_20":2621.25,"sma_60":3076.58,"sma_120":3347.38},{"date":"2026-07-09","open":2585,"high":2585,"low":2465,"close":2525,"volume":8679,"rsi_14":41.79,"sma_20":2616.75,"sma_60":3058.0,"sma_120":3338.5},{"date":"2026-07-10","open":2525,"high":2590,"low":2520,"close":2575,"volume":6059,"rsi_14":46.77,"sma_20":2603.0,"sma_60":3041.08,"sma_120":3329.96},{"date":"2026-07-13","open":2515,"high":2595,"low":2515,"close":2520,"volume":9899,"rsi_14":52.81,"sma_20":2592.5,"sma_60":3021.5,"sma_120":3321.12},{"date":"2026-07-14","open":2525,"high":2600,"low":2455,"close":2520,"volume":151587,"rsi_14":47.5,"sma_20":2583.0,"sma_60":3002.75,"sma_120":3312.71},{"date":"2026-07-15","open":2550,"high":2660,"low":2530,"close":2660,"volume":4216,"rsi_14":59.77,"sma_20":2579.0,"sma_60":2984.83,"sma_120":3305.96},{"date":"2026-07-16","open":2665,"high":2690,"low":2600,"close":2680,"volume":2605,"rsi_14":73.97,"sma_20":2577.75,"sma_60":2968.5,"sma_120":3298.62},{"date":"2026-07-20","open":2670,"high":2690,"low":2520,"close":2520,"volume":11579,"rsi_14":48.53,"sma_20":2569.25,"sma_60":2950.33,"sma_120":3290.0},{"date":"2026-07-21","open":2515,"high":2595,"low":2390,"close":2530,"volume":16235,"rsi_14":44.88,"sma_20":2563.75,"sma_60":2934.08,"sma_120":3281.67},{"date":"2026-07-22","open":2490,"high":2715,"low":2490,"close":2565,"volume":11839,"rsi_14":46.56,"sma_20":2568.5,"sma_60":2917.08,"sma_120":3274.17},{"date":"2026-07-23","open":2575,"high":2770,"low":2525,"close":2585,"volume":9794,"rsi_14":48.51,"sma_20":2569.75,"sma_60":2900.5,"sma_120":3266.62},{"date":"2026-07-24","open":2585,"high":2625,"low":2515,"close":2560,"volume":4489,"rsi_14":42.64,"sma_20":2573.25,"sma_60":2884.67,"sma_120":3258.42},{"date":"2026-07-27","open":2560,"high":2650,"low":2505,"close":2600,"volume":37634,"rsi_14":46.67,"sma_20":2586.75,"sma_60":2868.67,"sma_120":3249.5},{"date":"2026-07-28","open":2580,"high":2605,"low":2420,"close":2420,"volume":16144,"rsi_14":36.84,"sma_20":2580.75,"sma_60":2848.67,"sma_120":3239.25},{"date":"2026-07-29","open":2485,"high":2485,"low":2280,"close":2285,"volume":20520,"rsi_14":33.33,"sma_20":2565.25,"sma_60":2828.25,"sma_120":3228.29},{"date":"2026-07-30","open":2330,"high":2400,"low":2240,"close":2325,"volume":11860,"rsi_14":39.01,"sma_20":2551.0,"sma_60":2808.17,"sma_120":3218.08},{"date":"2026-07-31","open":2325,"high":2450,"low":2325,"close":2425,"volume":9165,"rsi_14":42.19,"sma_20":2542.0,"sma_60":2791.58,"sma_120":3208.79},{"date":"2026-08-03","open":2425,"high":2605,"low":2420,"close":2480,"volume":7990,"rsi_14":47.92,"sma_20":2533.25,"sma_60":2777.92,"sma_120":3199.96},{"date":"2026-08-04","open":2520,"high":2695,"low":2495,"close":2650,"volume":16178,"rsi_14":55.75,"sma_20":2533.5,"sma_60":2765.25,"sma_120":3192.38},{"date":"2026-08-05","open":2665,"high":2835,"low":2650,"close":2760,"volume":29613,"rsi_14":54.55,"sma_20":2539.25,"sma_60":2753.75,"sma_120":3185.62},{"date":"2026-08-06","open":2760,"high":2920,"low":2760,"close":2870,"volume":53536,"rsi_14":57.98,"sma_20":2552.75,"sma_60":2745.42,"sma_120":3179.38},{"date":"2026-08-07","open":2845,"high":2875,"low":2835,"close":2840,"volume":3721,"rsi_14":65.09,"sma_20":2568.5,"sma_60":2736.42,"sma_120":3172.75},{"date":"2026-08-10","open":2840,"high":2995,"low":2840,"close":2920,"volume":30533,"rsi_14":67.26,"sma_20":2585.75,"sma_60":2728.75,"sma_120":3166.71},{"date":"2026-08-11","open":2920,"high":3000,"low":2850,"close":2950,"volume":33832,"rsi_14":67.11,"sma_20":2607.25,"sma_60":2722.58,"sma_120":3160.75},{"date":"2026-08-12","open":2950,"high":3025,"low":2900,"close":2930,"volume":10596,"rsi_14":65.33,"sma_20":2627.75,"sma_60":2717.92,"sma_120":3154.29},{"date":"2026-08-13","open":2930,"high":3000,"low":2905,"close":3000,"volume":14739,"rsi_14":68.8,"sma_20":2644.75,"sma_60":2714.17,"sma_120":3148.29},{"date":"2026-08-14","open":3000,"high":3155,"low":2990,"close":3155,"volume":35640,"rsi_14":71.6,"sma_20":2668.5,"sma_60":2711.83,"sma_120":3143.38},{"date":"2026-08-18","open":3155,"high":3200,"low":3045,"close":3200,"volume":22655,"rsi_14":83.91,"sma_20":2702.5,"sma_60":2711.17,"sma_120":3138.92},{"date":"2026-08-19","open":3195,"high":3230,"low":3100,"close":3230,"volume":21949,"rsi_14":95.22,"sma_20":2737.5,"sma_60":2710.17,"sma_120":3134.67},{"date":"2026-08-20","open":3230,"high":3275,"low":3185,"close":3215,"volume":15022,"rsi_14":93.63,"sma_20":2770.0,"sma_60":2708.83,"sma_120":3130.21},{"date":"2026-08-21","open":3215,"high":3230,"low":3090,"close":3200,"volume":15738,"rsi_14":91.44,"sma_20":2800.75,"sma_60":2707.0,"sma_120":3125.21},{"date":"2026-08-24","open":3165,"high":3260,"low":3130,"close":3260,"volume":24515,"rsi_14":91.49,"sma_20":2835.75,"sma_60":2706.5,"sma_120":3120.62},{"date":"2026-08-25","open":3260,"high":3265,"low":3200,"close":3220,"volume":1618,"rsi_14":85.19,"sma_20":2866.75,"sma_60":2707.67,"sma_120":3114.75},{"date":"2026-08-26","open":3220,"high":3290,"low":3135,"close":3165,"volume":19189,"rsi_14":76.82,"sma_20":2904.0,"sma_60":2708.25,"sma_120":3108.62},{"date":"2026-08-27","open":3210,"high":3240,"low":3105,"close":3200,"volume":22753,"rsi_14":74.26,"sma_20":2949.75,"sma_60":2713.75,"sma_120":3108.92},{"date":"2026-08-28","open":3235,"high":3250,"low":3170,"close":3205,"volume":8157,"rsi_14":77.86,"sma_20":2993.75,"sma_60":2722.08,"sma_120":3107.83},{"date":"2026-08-31","open":3135,"high":3235,"low":3135,"close":3220,"volume":3069,"rsi_14":75.42,"sma_20":3033.5,"sma_60":2729.92,"sma_120":3105.67},{"date":"2026-09-01","open":3175,"high":3320,"low":3160,"close":3280,"volume":18422,"rsi_14":76.61,"sma_20":3073.5,"sma_60":2739.75,"sma_120":3104.67},{"date":"2026-09-02","open":3200,"high":3290,"low":3185,"close":3280,"volume":35915,"rsi_14":79.17,"sma_20":3105.0,"sma_60":2752.25,"sma_120":3103.17},{"date":"2026-09-03","open":3260,"high":3335,"low":3220,"close":3280,"volume":15636,"rsi_14":76.42,"sma_20":3131.0,"sma_60":2763.92,"sma_120":3101.42},{"date":"2026-09-04","open":3220,"high":3325,"low":3220,"close":3305,"volume":10602,"rsi_14":68.75,"sma_20":3152.75,"sma_60":2775.58,"sma_120":3099.5},{"date":"2026-09-07","open":3305,"high":3350,"low":3065,"close":3195,"volume":22786,"rsi_14":49.46,"sma_20":3170.5,"sma_60":2785.25,"sma_120":3096.5},{"date":"2026-09-08","open":3180,"high":3280,"low":3180,"close":3280,"volume":16253,"rsi_14":54.81,"sma_20":3188.5,"sma_60":2792.42,"sma_120":3093.71},{"date":"2026-09-09","open":3280,"high":3345,"low":3180,"close":3270,"volume":23105,"rsi_14":55.34,"sma_20":3204.5,"sma_60":2801.42,"sma_120":3090.46},{"date":"2026-09-10","open":3270,"high":3275,"low":3180,"close":3270,"volume":3309,"rsi_14":57.0,"sma_20":3221.5,"sma_60":2810.75,"sma_120":3086.58},{"date":"2026-09-11","open":3235,"high":3340,"low":3230,"close":3300,"volume":37940,"rsi_14":54.26,"sma_20":3236.5,"sma_60":2820.08,"sma_120":3083.0},{"date":"2026-09-14","open":3250,"high":3340,"low":3170,"close":3340,"volume":12318,"rsi_14":62.77,"sma_20":3245.75,"sma_60":2830.67,"sma_120":3079.62},{"date":"2026-09-15","open":3255,"high":3330,"low":3195,"close":3325,"volume":11424,"rsi_14":68.6,"sma_20":3252.0,"sma_60":2841.25,"sma_120":3076.17},{"date":"2026-09-16","open":3285,"high":3380,"low":3235,"close":3340,"volume":12732,"rsi_14":67.07,"sma_20":3257.5,"sma_60":2852.92,"sma_120":3073.5},{"date":"2026-09-17","open":3275,"high":3340,"low":3270,"close":3340,"volume":1306,"rsi_14":66.67,"sma_20":3263.75,"sma_60":2867.42,"sma_120":3070.08},{"date":"2026-09-18","open":3295,"high":3335,"low":3260,"close":3290,"volume":2844,"rsi_14":57.95,"sma_20":3268.25,"sma_60":2879.58,"sma_120":3066.21},{"date":"2026-09-21","open":3295,"high":3395,"low":3255,"close":3350,"volume":6471,"rsi_14":57.95,"sma_20":3272.75,"sma_60":2893.92,"sma_120":3062.79},{"date":"2026-09-22","open":3335,"high":3335,"low":3220,"close":3310,"volume":5224,"rsi_14":53.12,"sma_20":3277.25,"sma_60":2910.25,"sma_120":3059.88},{"date":"2026-09-23","open":3300,"high":3340,"low":3240,"close":3320,"volume":3655,"rsi_14":54.08,"sma_20":3285.0,"sma_60":2923.25,"sma_120":3057.96},{"date":"2026-09-28","open":3325,"high":3330,"low":3255,"close":3290,"volume":2808,"rsi_14":48.48,"sma_20":3289.5,"sma_60":2934.83,"sma_120":3054.0},{"date":"2026-09-29","open":3290,"high":3290,"low":3240,"close":3260,"volume":1573,"rsi_14":57.83,"sma_20":3292.25,"sma_60":2945.67,"sma_120":3050.25},{"date":"2026-09-30","open":3260,"high":3500,"low":3260,"close":3425,"volume":27606,"rsi_14":64.65,"sma_20":3302.5,"sma_60":2959.33,"sma_120":3048.08},{"date":"2026-10-01","open":3400,"high":3430,"low":3220,"close":3325,"volume":10418,"rsi_14":54.7,"sma_20":3304.75,"sma_60":2970.5,"sma_120":3046.17},{"date":"2026-10-02","open":3330,"high":3400,"low":3270,"close":3400,"volume":7486,"rsi_14":59.54,"sma_20":3310.5,"sma_60":2983.0,"sma_120":3044.71},{"date":"2026-10-06","open":3335,"high":3345,"low":3240,"close":3345,"volume":6971,"rsi_14":53.33,"sma_20":3313.75,"sma_60":2994.67,"sma_120":3043.12},{"date":"2026-10-07","open":3345,"high":3490,"low":3190,"close":3315,"volume":57659,"rsi_14":48.12,"sma_20":3314.25,"sma_60":3006.58,"sma_120":3041.58},{"date":"2026-10-08","open":3285,"high":3332,"low":3125,"close":3275,"volume":40943,"rsi_14":46.38,"sma_20":3318.25,"sma_60":3019.08,"sma_120":3038.54},{"date":"2026-10-12","open":3220,"high":3250,"low":3120,"close":3190,"volume":7085,"rsi_14":40.26,"sma_20":3314.0,"sma_60":3029.42,"sma_120":3035.25},{"date":"2026-10-13","open":3105,"high":3235,"low":2995,"close":3205,"volume":29893,"rsi_14":41.4,"sma_20":3310.75,"sma_60":3040.83,"sma_120":3031.17},{"date":"2026-10-14","open":3235,"high":3330,"low":3105,"close":3175,"volume":24607,"rsi_14":42.48,"sma_20":3306.0,"sma_60":3051.75,"sma_120":3027.25},{"date":"2026-10-15","open":3155,"high":3155,"low":3010,"close":3010,"volume":8714,"rsi_14":30.46,"sma_20":3291.5,"sma_60":3057.58,"sma_120":3021.21},{"date":"2026-10-16","open":3095,"high":3120,"low":3000,"close":3080,"volume":3369,"rsi_14":37.22,"sma_20":3278.5,"sma_60":3064.25,"sma_120":3016.38},{"date":"2026-10-19","open":3010,"high":3220,"low":2900,"close":3215,"volume":10389,"rsi_14":44.88,"sma_20":3273.0,"sma_60":3075.83,"sma_120":3013.08},{"date":"2026-10-20","open":3165,"high":3240,"low":3095,"close":3220,"volume":2490,"rsi_14":46.5,"sma_20":3267.0,"sma_60":3087.33,"sma_120":3010.71},{"date":"2026-10-21","open":3235,"high":3295,"low":3090,"close":3290,"volume":15054,"rsi_14":51.44,"sma_20":3264.5,"sma_60":3099.42,"sma_120":3008.25},{"date":"2026-10-22","open":3230,"high":3280,"low":3150,"close":3180,"volume":2861,"rsi_14":37.56,"sma_20":3259.0,"sma_60":3109.33,"sma_120":3004.92},{"date":"2026-10-23","open":3210,"high":3235,"low":3080,"close":3165,"volume":45984,"rsi_14":41.11,"sma_20":3249.75,"sma_60":3119.42,"sma_120":3002.04}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.4,"ttm_eps":null,"close":3410.3428},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.34,"ttm_eps":null,"close":2944.6912},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.33,"ttm_eps":null,"close":2808.8489},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.33,"ttm_eps":null,"close":2785.4028},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.34,"ttm_eps":null,"close":2855.7412},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":60.84,"pbr":0.35,"ttm_eps":null,"close":3001.1074},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.94,"pbr":0.38,"ttm_eps":null,"close":3385.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.14,"pbr":0.4,"ttm_eps":null,"close":3550.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.53,"pbr":0.29,"ttm_eps":null,"close":2595.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"케이엠","phase":"above-fold","symbol_resolved":true}