{"status":"ok","report":{"price_analysis":{"current":2475.0,"change_1d":0.6,"change_7d":-2.0,"change_30d":-5.1,"high_30d":2900.0,"low_30d":2410.0,"position_in_range":13.0,"support":2459.0,"resistance":2851.0},"summary":"제이엠티(094970)은 Technology 섹터 KR 시장 종목입니다, 시가총액 418.48억. 현재가 2,500원, 전일 대비 +1.6%, 30일 -5.1%. PER 1.8배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.08만, 기관 순매수 3562.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.8배입니다. ROE 2.2%입니다. 시가총액 418.48억. 매출 2442.03억, 영업이익 184.05억.","grade":"C","comment":"PER 1.83배, ROE 2.23%","per":1.81,"pbr":0.21,"roe":2.23,"eps":1367.1299999999999,"revenue":244202887006.0,"operating_income":18405269671.0,"net_income":24058159426.0,"market_cap":41429346750,"profit_margin":9.85,"roa":1.58,"operating_margin":7.54,"gross_margin":12.72,"debt_ratio":0.4117244460319919,"total_assets":282381789827.0,"total_equity":200026138685.0,"total_debt":82355651142.0,"dividend_yield":1.62,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.8로 약세 구간입니다. MACD(-68.68)가 시그널선(-45.68)을 하회합니다(데드크로스). 현재가가 SMA20(2647)과 SMA60(2744) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2412~2882 (현재 위치 19%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":35.80246913580247,"macd":-68.67835161303219,"macd_signal":-45.67967253496958,"sma_20":2647.0,"sma_60":2744.0,"bb_upper":2882.168025037419,"bb_lower":2411.831974962581,"atr_14":107.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.08만, 기관 순매수 3562.00. 30일 누적: 외국인 -2.08만, 기관 4.79만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":30761.0,"institutional_flow":3562.0,"data":[{"date":"2026-10-22","foreign_net":-2542.0,"institution_net":-5074.0,"retail_net":7616.0},{"date":"2026-10-21","foreign_net":1565.0,"institution_net":-9797.0,"retail_net":8232.0},{"date":"2026-10-20","foreign_net":-244.0,"institution_net":-3789.0,"retail_net":4033.0},{"date":"2026-10-19","foreign_net":22936.0,"institution_net":8105.0,"retail_net":-31041.0},{"date":"2026-10-16","foreign_net":9046.0,"institution_net":14117.0,"retail_net":-23163.0},{"date":"2026-10-15","foreign_net":-6417.0,"institution_net":-2820.0,"retail_net":9237.0},{"date":"2026-10-14","foreign_net":3475.0,"institution_net":-2870.0,"retail_net":-605.0},{"date":"2026-10-13","foreign_net":12346.0,"institution_net":-9068.0,"retail_net":-3278.0},{"date":"2026-10-12","foreign_net":-8474.0,"institution_net":10458.0,"retail_net":-1984.0},{"date":"2026-10-08","foreign_net":15582.0,"institution_net":15418.0,"retail_net":-31000.0},{"date":"2026-10-07","foreign_net":-7828.0,"institution_net":5256.0,"retail_net":2572.0},{"date":"2026-10-06","foreign_net":-9535.0,"institution_net":-873.0,"retail_net":10408.0},{"date":"2026-10-02","foreign_net":-15227.0,"institution_net":-18183.0,"retail_net":33410.0},{"date":"2026-10-01","foreign_net":30556.0,"institution_net":46087.0,"retail_net":-76643.0},{"date":"2026-09-30","foreign_net":1749.0,"institution_net":-6588.0,"retail_net":4839.0},{"date":"2026-09-29","foreign_net":-10361.0,"institution_net":7661.0,"retail_net":2700.0},{"date":"2026-09-28","foreign_net":1208.0,"institution_net":168.0,"retail_net":-1376.0},{"date":"2026-09-23","foreign_net":-1917.0,"institution_net":78.0,"retail_net":1839.0},{"date":"2026-09-22","foreign_net":-3165.0,"institution_net":-5620.0,"retail_net":8785.0},{"date":"2026-09-21","foreign_net":-15740.0,"institution_net":-1729.0,"retail_net":17469.0},{"date":"2026-09-18","foreign_net":6117.0,"institution_net":6061.0,"retail_net":-12178.0},{"date":"2026-09-17","foreign_net":-10839.0,"institution_net":-649.0,"retail_net":11488.0},{"date":"2026-09-16","foreign_net":-2242.0,"institution_net":-1355.0,"retail_net":3597.0},{"date":"2026-09-15","foreign_net":-349.0,"institution_net":-3046.0,"retail_net":3395.0},{"date":"2026-09-14","foreign_net":3580.0,"institution_net":1366.0,"retail_net":-4946.0},{"date":"2026-09-11","foreign_net":8475.0,"institution_net":3820.0,"retail_net":-12295.0},{"date":"2026-09-10","foreign_net":-6928.0,"institution_net":-153.0,"retail_net":7081.0},{"date":"2026-09-09","foreign_net":8766.0,"institution_net":173.0,"retail_net":-8939.0},{"date":"2026-09-08","foreign_net":-30040.0,"institution_net":177.0,"retail_net":29863.0},{"date":"2026-09-07","foreign_net":-14314.0,"institution_net":600.0,"retail_net":13714.0}],"periods":{"d1":{"foreign_net":-2542.0,"institution_net":-5074.0,"retail_net":7616.0},"d3":{"foreign_net":-1221.0,"institution_net":-18660.0,"retail_net":19881.0},"d7":{"foreign_net":27819.0,"institution_net":-2128.0,"retail_net":-25691.0},"d14":{"foreign_net":45239.0,"institution_net":46967.0,"retail_net":-92206.0},"d30":{"foreign_net":-20761.0,"institution_net":47931.0,"retail_net":-27170.0}}},"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 1.83x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 -10.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-10.8,"unit":"%","percentile":37,"direction":"higher_better"},{"name":"영업이익 성장률","value":-4.0,"unit":"%","percentile":44,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.8,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.1,"unit":"%","percentile":40,"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":70,"summary":"유동비율 2.6x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.56,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.32,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":106.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.83x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -10.8%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.41,"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":12.72,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.54,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.85,"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":["외국인·기관 동반 순매수"],"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":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.81,"current_pbr":0.21,"per_5y_high":6.61,"per_5y_low":1.99,"per_5y_avg":4.12,"per_percentile":0.0,"pbr_5y_high":0.87,"pbr_5y_low":0.33,"pbr_5y_avg":0.45,"pbr_percentile":0.0,"per_5y_median":4.2,"pbr_5y_median":0.4,"history":[{"quarter":"2024-Q2","per":5.28,"pbr":0.87},{"quarter":"2024-Q3","per":3.47,"pbr":0.52},{"quarter":"2024-Q4","per":4.49,"pbr":0.41},{"quarter":"2025-Q1","per":4.2,"pbr":0.34},{"quarter":"2025-Q2","per":6.61,"pbr":0.33},{"quarter":"2025-Q3","per":5.86,"pbr":0.42},{"quarter":"2025-Q4","per":2.83,"pbr":0.37},{"quarter":"2026-Q1","per":2.33,"pbr":0.4},{"quarter":"2026-Q2","per":1.99,"pbr":0.35},{"quarter":"현재","per":1.81,"pbr":0.21}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5672.4116,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3426.679,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2836.6121,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2288.8525,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2186.1475,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2880.6284,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2690.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3085.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2725.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.28,"eps":1073.99,"close":5672.41,"source":"reported"},{"date":"2024-07","per":4.26,"eps":1073.99,"close":4578.58,"source":"reported"},{"date":"2024-08","per":3.78,"eps":1073.99,"close":4055.87,"source":"reported"},{"date":"2024-09","per":3.47,"eps":987.49,"close":3426.68,"source":"reported"},{"date":"2024-10","per":3.22,"eps":987.49,"close":3175.0,"source":"reported"},{"date":"2024-11","per":2.73,"eps":987.49,"close":2695.85,"source":"reported"},{"date":"2024-12","per":4.49,"eps":632.28,"close":2836.61,"source":"reported"},{"date":"2025-01","per":4.22,"eps":632.28,"close":2670.33,"source":"reported"},{"date":"2025-02","per":4.02,"eps":632.28,"close":2543.17,"source":"reported"},{"date":"2025-03","per":4.2,"eps":544.52,"close":2288.85,"source":"reported"},{"date":"2025-04","per":4.18,"eps":544.52,"close":2274.18,"source":"reported"},{"date":"2025-05","per":4.07,"eps":544.52,"close":2215.49,"source":"reported"},{"date":"2025-06","per":6.61,"eps":330.66,"close":2186.15,"source":"reported"},{"date":"2025-07","per":7.53,"eps":330.66,"close":2489.37,"source":"reported"},{"date":"2025-08","per":7.93,"eps":330.66,"close":2621.42,"source":"reported"},{"date":"2025-09","per":5.86,"eps":491.19,"close":2880.63,"source":"reported"},{"date":"2025-10","per":5.25,"eps":491.19,"close":2577.4,"source":"reported"},{"date":"2025-11","per":5.67,"eps":491.19,"close":2782.81,"source":"reported"},{"date":"2025-12","per":2.83,"eps":949.49,"close":2690.0,"source":"reported"},{"date":"2026-01","per":2.78,"eps":949.49,"close":2640.0,"source":"reported"},{"date":"2026-02","per":3.02,"eps":949.49,"close":2865.0,"source":"reported"},{"date":"2026-03","per":2.33,"eps":1321.45,"close":3085.0,"source":"reported"},{"date":"2026-04","per":2.73,"eps":1321.45,"close":3610.0,"source":"reported"},{"date":"2026-05","per":2.26,"eps":1321.45,"close":2990.0,"source":"reported"},{"date":"2026-06","per":1.99,"eps":1367.13,"close":2725.0,"source":"reported"},{"date":"2026-07","per":1.92,"eps":1367.13,"close":2625.0,"source":"reported"},{"date":"2026-08","per":2.05,"eps":1367.13,"close":2805.0,"source":"reported"},{"date":"2026-09","per":1.97,"eps":1367.13,"close":2690.0,"source":"reported"},{"date":"2026-10","per":1.78,"eps":1367.13,"close":2440.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.88,"std":1.65,"upper_1sd":5.53,"lower_1sd":2.22,"current":1.78,"count":29},"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":1.62,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 3%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":3.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":33.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.32,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.62,"summary":"배당수익률 1.62%","metrics":[{"name":"배당수익률","value":1.62,"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":"1.8배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:18.691567+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":0.02229957266747205,"dividend_yield":null,"eps":197.0,"revenue":60655322118.0,"operating_income":3293426191.0,"net_income":4460497415.0,"market_cap":null,"profit_margin":0.07353843420899595,"operating_margin":0.05429739841448549,"roa":0.015795981099676098,"gross_margin":0.12724464984268208,"total_equity":200026138685.0,"total_assets":282381789827.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.35,"pbr":0.43,"roe":0.028753120868300616,"dividend_yield":1.62,"eps":333.04,"revenue":67973261146.0,"operating_income":3431582296.0,"net_income":5577757671.0,"market_cap":62100000000.0,"profit_margin":0.08205811486695504,"operating_margin":0.05048429688593714,"roa":0.02047560240908182,"gross_margin":0.1154929583875346,"total_equity":193987904706.0,"total_assets":272409942309.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.035984198565502154,"dividend_yield":null,"eps":395.06,"revenue":62178761458.0,"operating_income":6055724332.0,"net_income":6616616673.0,"market_cap":null,"profit_margin":0.10641280909831789,"operating_margin":0.0973921671966797,"roa":0.024506007797300944,"gross_margin":0.16122608265157382,"total_equity":183875615875.0,"total_assets":269999778329.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04223017436500353,"dividend_yield":null,"eps":442.03,"revenue":53395542284.0,"operating_income":5624536852.0,"net_income":7403287667.0,"market_cap":null,"profit_margin":0.13864992001810605,"operating_margin":0.1053371987886973,"roa":0.029770938313234203,"gross_margin":0.17372196775646478,"total_equity":175308006143.0,"total_assets":248674985958.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.015107585696491914,"dividend_yield":null,"eps":151.32,"revenue":46265369320.0,"operating_income":2890219280.0,"net_income":2534266756.0,"market_cap":null,"profit_margin":0.05477675404407644,"operating_margin":0.062470468138046194,"roa":0.010820082576336857,"gross_margin":0.12895986314802427,"total_equity":167747964957.0,"total_assets":234218799914.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0037612009231351266,"dividend_yield":null,"eps":-38.92,"revenue":38385025739.0,"operating_income":-1429026913.0,"net_income":-651843432.0,"market_cap":null,"profit_margin":-0.01698171147343307,"operating_margin":-0.037228760056505016,"roa":-0.0026710393289065162,"gross_margin":0.055001454117951605,"total_equity":173307261516.0,"total_assets":244041120977.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.006038650115007387,"dividend_yield":null,"eps":-63.24,"revenue":32504313698.0,"operating_income":-2511396076.0,"net_income":-1059159075.0,"market_cap":null,"profit_margin":-0.032585184995466324,"operating_margin":-0.07726347029915992,"roa":-0.004310607743481667,"gross_margin":-0.044081274390609965,"total_equity":175396662305.0,"total_assets":245709917958.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.027859048208057048,"dividend_yield":null,"eps":281.5,"revenue":42178511547.0,"operating_income":3789746219.0,"net_income":4714573169.0,"market_cap":null,"profit_margin":0.11177666058098083,"operating_margin":0.08985016493000333,"roa":0.018358770080468236,"gross_margin":0.19038011630761636,"total_equity":169229513291.0,"total_assets":256802233937.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03687335246995839,"dividend_yield":null,"eps":365.18,"revenue":58674214662.0,"operating_income":4791428679.0,"net_income":6116115820.0,"market_cap":null,"profit_margin":0.10423856297408725,"operating_margin":0.0816615732584,"roa":0.022564105240927966,"gross_margin":0.15344783078674962,"total_equity":165868178788.0,"total_assets":271055100776.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005088135789226647,"dividend_yield":null,"eps":48.84,"revenue":30663098386.0,"operating_income":-786039496.0,"net_income":818029395.0,"market_cap":null,"profit_margin":0.02667797574473073,"operating_margin":-0.025634705472519562,"roa":0.003614189290256849,"gross_margin":0.10052970861572867,"total_equity":160771926868.0,"total_assets":226338282061.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.030920125089639813,"dividend_yield":null,"eps":291.97,"revenue":36271886153.0,"operating_income":6738864745.0,"net_income":4890028734.0,"market_cap":null,"profit_margin":0.13481594845586908,"operating_margin":0.1857875467676124,"roa":0.022047762381108237,"gross_margin":0.28848956433809636,"total_equity":158150354173.0,"total_assets":221792517965.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04354674159199557,"dividend_yield":null,"eps":368.0,"revenue":42202025429.0,"operating_income":5177727918.0,"net_income":6757679418.0,"market_cap":null,"profit_margin":0.16012689792268406,"operating_margin":0.12268908578122453,"roa":0.03221581509217056,"gross_margin":0.213876639408818,"total_equity":155182205854.0,"total_assets":209762795033.0}],"current_price":2475.0,"change_pct":0.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":3075.0},{"date":"2017-01-11","close":3180.0},{"date":"2017-01-12","close":3180.0},{"date":"2017-01-13","close":3035.0},{"date":"2017-01-16","close":2825.0},{"date":"2017-01-17","close":2820.0},{"date":"2017-01-18","close":2890.0},{"date":"2017-01-19","close":2955.0},{"date":"2017-01-20","close":3010.0},{"date":"2017-01-23","close":2930.0},{"date":"2017-01-24","close":2875.0},{"date":"2017-01-25","close":2945.0},{"date":"2017-01-26","close":3025.0},{"date":"2017-01-31","close":3120.0},{"date":"2017-02-01","close":3605.0},{"date":"2017-02-02","close":3435.0},{"date":"2017-02-03","close":3565.0},{"date":"2017-02-06","close":3335.0},{"date":"2017-02-07","close":3245.0},{"date":"2017-02-08","close":3160.0},{"date":"2017-02-09","close":3230.0},{"date":"2017-02-10","close":3185.0},{"date":"2017-02-13","close":2970.0},{"date":"2017-02-14","close":2920.0},{"date":"2017-02-15","close":3000.0},{"date":"2017-02-16","close":3065.0},{"date":"2017-02-17","close":3150.0},{"date":"2017-02-20","close":3110.0},{"date":"2017-02-21","close":3090.0},{"date":"2017-02-22","close":3135.0},{"date":"2017-02-23","close":3205.0},{"date":"2017-02-24","close":3100.0},{"date":"2017-02-27","close":3060.0},{"date":"2017-02-28","close":2920.0},{"date":"2017-03-02","close":2930.0},{"date":"2017-03-03","close":3020.0},{"date":"2017-03-06","close":3070.0},{"date":"2017-03-07","close":3055.0},{"date":"2017-03-08","close":3085.0},{"date":"2017-03-09","close":3045.0},{"date":"2017-03-10","close":3080.0},{"date":"2017-03-13","close":3060.0},{"date":"2017-03-14","close":3010.0},{"date":"2017-03-15","close":2960.0},{"date":"2017-03-16","close":2940.0},{"date":"2017-03-17","close":2905.0},{"date":"2017-03-20","close":2895.0},{"date":"2017-03-21","close":2900.0},{"date":"2017-03-22","close":2845.0},{"date":"2017-03-23","close":2750.0},{"date":"2017-03-24","close":2700.0},{"date":"2017-03-27","close":2710.0},{"date":"2017-03-28","close":2720.0},{"date":"2017-03-29","close":2825.0},{"date":"2017-03-30","close":2830.0},{"date":"2017-03-31","close":2780.0},{"date":"2017-04-03","close":2830.0},{"date":"2017-04-04","close":2875.0},{"date":"2017-04-05","close":3025.0},{"date":"2017-04-06","close":2960.0},{"date":"2017-04-07","close":3030.0},{"date":"2017-04-10","close":2995.0},{"date":"2017-04-11","close":2925.0},{"date":"2017-04-12","close":3120.0},{"date":"2017-04-13","close":3020.0},{"date":"2017-04-14","close":2975.0},{"date":"2017-04-17","close":2995.0},{"date":"2017-04-18","close":3110.0},{"date":"2017-04-19","close":3170.0},{"date":"2017-04-20","close":3075.0},{"date":"2017-04-21","close":3085.0},{"date":"2017-04-24","close":3060.0},{"date":"2017-04-25","close":3170.0},{"date":"2017-04-26","close":3240.0},{"date":"2017-04-27","close":3210.0},{"date":"2017-04-28","close":3340.0},{"date":"2017-05-02","close":3290.0},{"date":"2017-05-04","close":3240.0},{"date":"2017-05-08","close":3245.0},{"date":"2017-05-10","close":3260.0},{"date":"2017-05-11","close":3230.0},{"date":"2017-05-12","close":3195.0},{"date":"2017-05-15","close":3185.0},{"date":"2017-05-16","close":3115.0},{"date":"2017-05-17","close":3105.0},{"date":"2017-05-18","close":3215.0},{"date":"2017-05-19","close":3225.0},{"date":"2017-05-22","close":3340.0},{"date":"2017-05-23","close":3445.0},{"date":"2017-05-24","close":3525.0},{"date":"2017-05-25","close":3415.0},{"date":"2017-05-26","close":3545.0},{"date":"2017-05-29","close":3490.0},{"date":"2017-05-30","close":3465.0},{"date":"2017-05-31","close":3420.0},{"date":"2017-06-01","close":3445.0},{"date":"2017-06-02","close":3495.0},{"date":"2017-06-05","close":3545.0},{"date":"2017-06-07","close":3950.0},{"date":"2017-06-08","close":3955.0},{"date":"2017-06-09","close":3850.0},{"date":"2017-06-12","close":3745.0},{"date":"2017-06-13","close":3810.0},{"date":"2017-06-14","close":3825.0},{"date":"2017-06-15","close":3725.0},{"date":"2017-06-16","close":3780.0},{"date":"2017-06-19","close":3890.0},{"date":"2017-06-20","close":3890.0},{"date":"2017-06-21","close":3860.0},{"date":"2017-06-22","close":3925.0},{"date":"2017-06-23","close":4170.0},{"date":"2017-06-26","close":4035.0},{"date":"2017-06-27","close":4065.0},{"date":"2017-06-28","close":4100.0},{"date":"2017-06-29","close":4155.0},{"date":"2017-06-30","close":4210.0},{"date":"2017-07-03","close":4190.0},{"date":"2017-07-04","close":4135.0},{"date":"2017-07-05","close":4355.0},{"date":"2017-07-06","close":4315.0},{"date":"2017-07-07","close":4395.0},{"date":"2017-07-10","close":4690.0},{"date":"2017-07-11","close":4825.0},{"date":"2017-07-12","close":4900.0},{"date":"2017-07-13","close":4975.0},{"date":"2017-07-14","close":4995.0},{"date":"2017-07-17","close":4915.0},{"date":"2017-07-18","close":5370.0},{"date":"2017-07-19","close":5330.0},{"date":"2017-07-20","close":5300.0},{"date":"2017-07-21","close":5380.0},{"date":"2017-07-24","close":5580.0},{"date":"2017-07-25","close":5090.0},{"date":"2017-07-26","close":4840.0},{"date":"2017-07-27","close":4810.0},{"date":"2017-07-28","close":4735.0},{"date":"2017-07-31","close":4735.0},{"date":"2017-08-01","close":4605.0},{"date":"2017-08-02","close":4770.0},{"date":"2017-08-03","close":4635.0},{"date":"2017-08-04","close":4465.0},{"date":"2017-08-07","close":4470.0},{"date":"2017-08-08","close":4470.0},{"date":"2017-08-09","close":4400.0},{"date":"2017-08-10","close":4400.0},{"date":"2017-08-11","close":4300.0},{"date":"2017-08-14","close":4200.0},{"date":"2017-08-16","close":4400.0},{"date":"2017-08-17","close":4575.0},{"date":"2017-08-18","close":4600.0},{"date":"2017-08-21","close":4555.0},{"date":"2017-08-22","close":4490.0},{"date":"2017-08-23","close":4495.0},{"date":"2017-08-24","close":4470.0},{"date":"2017-08-25","close":4330.0},{"date":"2017-08-28","close":4240.0},{"date":"2017-08-29","close":4220.0},{"date":"2017-08-30","close":4330.0},{"date":"2017-08-31","close":4415.0},{"date":"2017-09-01","close":4380.0},{"date":"2017-09-04","close":4205.0},{"date":"2017-09-05","close":4190.0},{"date":"2017-09-06","close":4265.0},{"date":"2017-09-07","close":4235.0},{"date":"2017-09-08","close":4260.0},{"date":"2017-09-11","close":4230.0},{"date":"2017-09-12","close":4350.0},{"date":"2017-09-13","close":4350.0},{"date":"2017-09-14","close":4310.0},{"date":"2017-09-15","close":4205.0},{"date":"2017-09-18","close":4205.0},{"date":"2017-09-19","close":4100.0},{"date":"2017-09-20","close":4170.0},{"date":"2017-09-21","close":4105.0},{"date":"2017-09-22","close":4105.0},{"date":"2017-09-25","close":4075.0},{"date":"2017-09-26","close":4045.0},{"date":"2017-09-27","close":3925.0},{"date":"2017-09-28","close":3880.0},{"date":"2017-09-29","close":4040.0},{"date":"2017-10-10","close":3970.0},{"date":"2017-10-11","close":4000.0},{"date":"2017-10-12","close":3995.0},{"date":"2017-10-13","close":3985.0},{"date":"2017-10-16","close":3870.0},{"date":"2017-10-17","close":3790.0},{"date":"2017-10-18","close":3665.0},{"date":"2017-10-19","close":3665.0},{"date":"2017-10-20","close":3850.0},{"date":"2017-10-23","close":3805.0},{"date":"2017-10-24","close":4015.0},{"date":"2017-10-25","close":4375.0},{"date":"2017-10-26","close":4375.0},{"date":"2017-10-27","close":4375.0},{"date":"2017-10-30","close":4410.0},{"date":"2017-10-31","close":4400.0},{"date":"2017-11-01","close":4420.0},{"date":"2017-11-02","close":4525.0},{"date":"2017-11-03","close":4635.0},{"date":"2017-11-06","close":4645.0},{"date":"2017-11-07","close":4650.0},{"date":"2017-11-08","close":4565.0},{"date":"2017-11-09","close":4550.0},{"date":"2017-11-10","close":4500.0},{"date":"2017-11-13","close":4695.0},{"date":"2017-11-14","close":4760.0},{"date":"2017-11-15","close":4820.0},{"date":"2017-11-16","close":5120.0},{"date":"2017-11-17","close":5230.0},{"date":"2017-11-20","close":5010.0},{"date":"2017-11-21","close":4940.0},{"date":"2017-11-22","close":5150.0},{"date":"2017-11-23","close":5200.0},{"date":"2017-11-24","close":5150.0},{"date":"2017-11-27","close":5210.0},{"date":"2017-11-28","close":5190.0},{"date":"2017-11-29","close":5310.0},{"date":"2017-11-30","close":5530.0},{"date":"2017-12-01","close":5750.0},{"date":"2017-12-04","close":5960.0},{"date":"2017-12-05","close":6150.0},{"date":"2017-12-06","close":6550.0},{"date":"2017-12-07","close":6790.0},{"date":"2017-12-08","close":6510.0},{"date":"2017-12-11","close":6470.0},{"date":"2017-12-12","close":6750.0},{"date":"2017-12-13","close":7930.0},{"date":"2017-12-14","close":7580.0},{"date":"2017-12-15","close":7330.0},{"date":"2017-12-18","close":6970.0},{"date":"2017-12-19","close":6930.0},{"date":"2017-12-20","close":6500.0},{"date":"2017-12-21","close":6480.0},{"date":"2017-12-22","close":6500.0},{"date":"2017-12-26","close":6300.0},{"date":"2017-12-27","close":6590.0},{"date":"2017-12-28","close":6590.0},{"date":"2018-01-02","close":4954.4287},{"date":"2018-01-03","close":4946.2393},{"date":"2018-01-04","close":4716.9438},{"date":"2018-01-05","close":5167.3462},{"date":"2018-01-08","close":4749.6997},{"date":"2018-01-09","close":4585.917},{"date":"2018-01-10","close":4585.917},{"date":"2018-01-11","close":4856.1592},{"date":"2018-01-12","close":4725.1323},{"date":"2018-01-15","close":4381.189},{"date":"2018-01-16","close":4446.7026},{"date":"2018-01-17","close":4168.271},{"date":"2018-01-18","close":4012.6768},{"date":"2018-01-19","close":3934.8811},{"date":"2018-01-22","close":3590.937},{"date":"2018-01-23","close":3619.5991},{"date":"2018-01-24","close":3623.6934},{"date":"2018-01-25","close":3660.5444},{"date":"2018-01-26","close":3926.6917},{"date":"2018-01-29","close":3898.0293},{"date":"2018-01-30","close":3865.2729},{"date":"2018-01-31","close":3803.8542},{"date":"2018-02-01","close":3803.8542},{"date":"2018-02-02","close":3582.7476},{"date":"2018-02-05","close":3369.8306},{"date":"2018-02-06","close":3341.1685},{"date":"2018-02-07","close":3332.9792},{"date":"2018-02-08","close":3464.0054},{"date":"2018-02-09","close":3455.8167},{"date":"2018-02-12","close":3382.114},{"date":"2018-02-13","close":3320.6956},{"date":"2018-02-14","close":3390.303},{"date":"2018-02-19","close":3549.9912},{"date":"2018-02-20","close":3488.5732},{"date":"2018-02-21","close":3631.8828},{"date":"2018-02-22","close":3586.8423},{"date":"2018-02-23","close":3521.3293},{"date":"2018-02-26","close":3562.2756},{"date":"2018-02-27","close":3541.802},{"date":"2018-02-28","close":3537.7075},{"date":"2018-03-02","close":3562.2756},{"date":"2018-03-05","close":3337.0735},{"date":"2018-03-06","close":3238.804},{"date":"2018-03-07","close":3095.4941},{"date":"2018-03-08","close":3177.3855},{"date":"2018-03-09","close":3328.8845},{"date":"2018-03-12","close":3382.114},{"date":"2018-03-13","close":3406.6814},{"date":"2018-03-14","close":3349.3574},{"date":"2018-03-15","close":3222.426},{"date":"2018-03-16","close":3111.8728},{"date":"2018-03-19","close":3140.5344},{"date":"2018-03-20","close":3021.792},{"date":"2018-03-21","close":3001.3191},{"date":"2018-03-22","close":2882.5769},{"date":"2018-03-23","close":2665.5645},{"date":"2018-03-26","close":2755.645},{"date":"2018-03-27","close":2862.1038},{"date":"2018-03-28","close":2784.3071},{"date":"2018-03-29","close":2870.293},{"date":"2018-03-30","close":2890.7656},{"date":"2018-04-02","close":2763.8342},{"date":"2018-04-03","close":2726.9829},{"date":"2018-04-04","close":3124.1562},{"date":"2018-04-05","close":2989.0356},{"date":"2018-04-06","close":2894.8604},{"date":"2018-04-09","close":2853.9148},{"date":"2018-04-10","close":2927.6169},{"date":"2018-04-11","close":3210.1421},{"date":"2018-04-12","close":3382.114},{"date":"2018-04-13","close":3341.1685},{"date":"2018-04-16","close":3640.072},{"date":"2018-04-17","close":3599.1262},{"date":"2018-04-18","close":3742.436},{"date":"2018-04-19","close":3664.6396},{"date":"2018-04-20","close":3447.6267},{"date":"2018-04-23","close":3439.438},{"date":"2018-04-24","close":3406.6814},{"date":"2018-04-25","close":3431.249},{"date":"2018-04-26","close":3418.9653},{"date":"2018-04-27","close":3390.303},{"date":"2018-04-30","close":3226.5203},{"date":"2018-05-02","close":3423.0598},{"date":"2018-05-03","close":3373.9246},{"date":"2018-05-04","close":3275.655},{"date":"2018-05-08","close":3234.7095},{"date":"2018-05-09","close":3197.8582},{"date":"2018-05-10","close":3238.804},{"date":"2018-05-11","close":3423.0598},{"date":"2018-05-14","close":3312.5063},{"date":"2018-05-15","close":3455.8167},{"date":"2018-05-16","close":3337.0735},{"date":"2018-05-17","close":3296.1282},{"date":"2018-05-18","close":3373.9246},{"date":"2018-05-21","close":3554.0857},{"date":"2018-05-23","close":3537.7075},{"date":"2018-05-24","close":3644.1665},{"date":"2018-05-25","close":3607.3154},{"date":"2018-05-28","close":3644.1665},{"date":"2018-05-29","close":3938.9756},{"date":"2018-05-30","close":3938.9756},{"date":"2018-05-31","close":3848.8948},{"date":"2018-06-01","close":4004.489},{"date":"2018-06-04","close":4029.0562},{"date":"2018-06-05","close":3947.1641},{"date":"2018-06-07","close":3893.9353},{"date":"2018-06-08","close":3812.0437},{"date":"2018-06-11","close":3685.1121},{"date":"2018-06-12","close":3726.0576},{"date":"2018-06-14","close":3578.6533},{"date":"2018-06-15","close":3509.0454},{"date":"2018-06-18","close":3193.7637},{"date":"2018-06-19","close":3185.575},{"date":"2018-06-20","close":3242.8984},{"date":"2018-06-21","close":3161.0068},{"date":"2018-06-22","close":3193.7637},{"date":"2018-06-25","close":3140.5344},{"date":"2018-06-26","close":3111.8728},{"date":"2018-06-27","close":3005.4136},{"date":"2018-06-28","close":2943.9954},{"date":"2018-06-29","close":2948.0898},{"date":"2018-07-02","close":2792.4961},{"date":"2018-07-03","close":2788.4014},{"date":"2018-07-04","close":2862.1038},{"date":"2018-07-05","close":2841.6311},{"date":"2018-07-06","close":2808.8745},{"date":"2018-07-09","close":2808.8745},{"date":"2018-07-10","close":2927.6169},{"date":"2018-07-11","close":2927.6169},{"date":"2018-07-12","close":2927.6169},{"date":"2018-07-13","close":3013.6028},{"date":"2018-07-16","close":2993.1304},{"date":"2018-07-17","close":2968.5627},{"date":"2018-07-18","close":2927.6169},{"date":"2018-07-19","close":2915.3333},{"date":"2018-07-20","close":2882.5769},{"date":"2018-07-23","close":2751.5505},{"date":"2018-07-24","close":2735.1724},{"date":"2018-07-25","close":2726.9829},{"date":"2018-07-26","close":2784.3071},{"date":"2018-07-27","close":2968.5627},{"date":"2018-07-30","close":2907.1438},{"date":"2018-07-31","close":2927.6169},{"date":"2018-08-01","close":3439.438},{"date":"2018-08-02","close":3238.804},{"date":"2018-08-03","close":3459.9109},{"date":"2018-08-06","close":3165.1021},{"date":"2018-08-07","close":3128.251},{"date":"2018-08-08","close":3075.0215},{"date":"2018-08-09","close":3083.2104},{"date":"2018-08-10","close":3034.0759},{"date":"2018-08-13","close":2882.5769},{"date":"2018-08-14","close":3001.3191},{"date":"2018-08-16","close":2952.1843},{"date":"2018-08-17","close":2968.5627},{"date":"2018-08-20","close":2911.239},{"date":"2018-08-21","close":2931.7114},{"date":"2018-08-22","close":2960.3738},{"date":"2018-08-23","close":3017.6975},{"date":"2018-08-24","close":3099.5889},{"date":"2018-08-27","close":3173.291},{"date":"2018-08-28","close":3136.4399},{"date":"2018-08-29","close":3115.967},{"date":"2018-08-30","close":3124.1562},{"date":"2018-08-31","close":3136.4399},{"date":"2018-09-03","close":3095.4941},{"date":"2018-09-04","close":3070.9268},{"date":"2018-09-05","close":3046.3596},{"date":"2018-09-06","close":3083.2104},{"date":"2018-09-07","close":3062.7378},{"date":"2018-09-10","close":3046.3596},{"date":"2018-09-11","close":3042.2649},{"date":"2018-09-12","close":3013.6028},{"date":"2018-09-13","close":2890.7656},{"date":"2018-09-14","close":2903.0493},{"date":"2018-09-17","close":2800.6853},{"date":"2018-09-18","close":2837.5366},{"date":"2018-09-19","close":2784.3071},{"date":"2018-09-20","close":2751.5505},{"date":"2018-09-21","close":2767.929},{"date":"2018-09-27","close":2800.6853},{"date":"2018-09-28","close":2808.8745},{"date":"2018-10-01","close":2780.2126},{"date":"2018-10-02","close":2747.4558},{"date":"2018-10-04","close":2735.1724},{"date":"2018-10-05","close":2657.3755},{"date":"2018-10-08","close":2661.47},{"date":"2018-10-10","close":2538.6328},{"date":"2018-10-11","close":2333.9045},{"date":"2018-10-12","close":2374.8499},{"date":"2018-10-15","close":2366.6611},{"date":"2018-10-16","close":2456.7412},{"date":"2018-10-17","close":2485.4033},{"date":"2018-10-18","close":2460.8362},{"date":"2018-10-19","close":2444.4578},{"date":"2018-10-22","close":2456.7412},{"date":"2018-10-23","close":2383.0391},{"date":"2018-10-24","close":2252.0129},{"date":"2018-10-25","close":2112.7979},{"date":"2018-10-26","close":2067.7573},{"date":"2018-10-29","close":1924.4474},{"date":"2018-10-30","close":1973.582},{"date":"2018-10-31","close":2108.7031},{"date":"2018-11-01","close":2149.6487},{"date":"2018-11-02","close":2235.6348},{"date":"2018-11-05","close":2247.9185},{"date":"2018-11-06","close":2387.134},{"date":"2018-11-07","close":2301.1477},{"date":"2018-11-08","close":2444.4578},{"date":"2018-11-09","close":2440.363},{"date":"2018-11-12","close":2436.2683},{"date":"2018-11-13","close":2362.5662},{"date":"2018-11-14","close":2350.2827},{"date":"2018-11-15","close":2403.5122},{"date":"2018-11-16","close":2407.6064},{"date":"2018-11-19","close":2354.3772},{"date":"2018-11-20","close":2223.3513},{"date":"2018-11-21","close":2284.7698},{"date":"2018-11-22","close":2239.7295},{"date":"2018-11-23","close":2252.0129},{"date":"2018-11-26","close":2288.864},{"date":"2018-11-27","close":2325.7151},{"date":"2018-11-28","close":2317.5261},{"date":"2018-11-29","close":2280.6748},{"date":"2018-11-30","close":2260.2021},{"date":"2018-12-03","close":2350.2827},{"date":"2018-12-04","close":2481.3088},{"date":"2018-12-05","close":2722.8887},{"date":"2018-12-06","close":2546.822},{"date":"2018-12-07","close":2767.929},{"date":"2018-12-10","close":2718.7942},{"date":"2018-12-11","close":2538.6328},{"date":"2018-12-12","close":2575.4839},{"date":"2018-12-13","close":2784.3071},{"date":"2018-12-14","close":2702.4155},{"date":"2018-12-17","close":2649.1863},{"date":"2018-12-18","close":2579.5784},{"date":"2018-12-19","close":2567.2947},{"date":"2018-12-20","close":2534.5383},{"date":"2018-12-21","close":2407.6064},{"date":"2018-12-24","close":2309.3369},{"date":"2018-12-26","close":2194.6892},{"date":"2018-12-27","close":2275.5012},{"date":"2018-12-28","close":2381.833},{"date":"2019-01-02","close":2330.7939},{"date":"2019-01-03","close":2275.5012},{"date":"2019-01-04","close":2313.7805},{"date":"2019-01-07","close":2381.833},{"date":"2019-01-08","close":2360.5669},{"date":"2019-01-09","close":2432.8726},{"date":"2019-01-10","close":2479.6584},{"date":"2019-01-11","close":2471.1521},{"date":"2019-01-14","close":2492.418},{"date":"2019-01-15","close":2654.0425},{"date":"2019-01-16","close":2603.0034},{"date":"2019-01-17","close":2505.1785},{"date":"2019-01-18","close":2539.2043},{"date":"2019-01-21","close":2654.0425},{"date":"2019-01-22","close":2671.0559},{"date":"2019-01-23","close":2556.2173},{"date":"2019-01-24","close":2607.2563},{"date":"2019-01-25","close":2594.4968},{"date":"2019-01-28","close":2615.7632},{"date":"2019-01-29","close":2594.4968},{"date":"2019-01-30","close":2683.8154},{"date":"2019-01-31","close":2637.0295},{"date":"2019-02-01","close":2611.5098},{"date":"2019-02-07","close":2768.8811},{"date":"2019-02-08","close":2773.1343},{"date":"2019-02-11","close":2705.0818},{"date":"2019-02-12","close":2709.3352},{"date":"2019-02-13","close":2751.8679},{"date":"2019-02-14","close":2853.9465},{"date":"2019-02-15","close":2858.1997},{"date":"2019-02-18","close":2828.4265},{"date":"2019-02-19","close":2832.6802},{"date":"2019-02-20","close":2824.1738},{"date":"2019-02-21","close":2875.2129},{"date":"2019-02-22","close":2785.894},{"date":"2019-02-25","close":2785.894},{"date":"2019-02-26","close":2760.3743},{"date":"2019-02-27","close":2713.5886},{"date":"2019-02-28","close":2620.0166},{"date":"2019-03-04","close":2641.2827},{"date":"2019-03-05","close":2615.7632},{"date":"2019-03-06","close":2594.4968},{"date":"2019-03-07","close":2526.4446},{"date":"2019-03-08","close":2492.418},{"date":"2019-03-11","close":2479.6584},{"date":"2019-03-12","close":2517.938},{"date":"2019-03-13","close":2500.9246},{"date":"2019-03-14","close":2568.9773},{"date":"2019-03-15","close":2539.2043},{"date":"2019-03-18","close":2577.4836},{"date":"2019-03-19","close":2551.9639},{"date":"2019-03-20","close":2556.2173},{"date":"2019-03-21","close":2568.9773},{"date":"2019-03-22","close":2700.8286},{"date":"2019-03-25","close":2615.7632},{"date":"2019-03-26","close":2679.5625},{"date":"2019-03-27","close":2679.5625},{"date":"2019-03-28","close":2615.7632},{"date":"2019-03-29","close":2598.7502},{"date":"2019-04-01","close":2717.8418},{"date":"2019-04-02","close":2717.8418},{"date":"2019-04-03","close":2730.6016},{"date":"2019-04-04","close":2739.1079},{"date":"2019-04-05","close":2739.1079},{"date":"2019-04-08","close":2722.0952},{"date":"2019-04-09","close":2722.0952},{"date":"2019-04-10","close":2790.1475},{"date":"2019-04-11","close":2794.4009},{"date":"2019-04-12","close":2815.667},{"date":"2019-04-15","close":2807.1602},{"date":"2019-04-16","close":2751.8679},{"date":"2019-04-17","close":2751.8679},{"date":"2019-04-18","close":2705.0818},{"date":"2019-04-19","close":2713.5886},{"date":"2019-04-22","close":2739.1079},{"date":"2019-04-23","close":2773.1343},{"date":"2019-04-24","close":2717.8418},{"date":"2019-04-25","close":2751.8679},{"date":"2019-04-26","close":2713.5886},{"date":"2019-04-29","close":2760.3743},{"date":"2019-04-30","close":2768.8811},{"date":"2019-05-02","close":2785.894},{"date":"2019-05-03","close":2858.1997},{"date":"2019-05-07","close":3053.8501},{"date":"2019-05-08","close":3075.1165},{"date":"2019-05-09","close":2862.4531},{"date":"2019-05-10","close":2751.8679},{"date":"2019-05-13","close":2632.7761},{"date":"2019-05-14","close":2615.7632},{"date":"2019-05-15","close":2679.5625},{"date":"2019-05-16","close":2483.9116},{"date":"2019-05-17","close":2381.833},{"date":"2019-05-20","close":2271.248},{"date":"2019-05-21","close":2279.7549},{"date":"2019-05-22","close":2313.7805},{"date":"2019-05-23","close":2275.5012},{"date":"2019-05-24","close":2186.1826},{"date":"2019-05-27","close":2207.449},{"date":"2019-05-28","close":2266.9946},{"date":"2019-05-29","close":2152.1562},{"date":"2019-05-30","close":2147.9031},{"date":"2019-05-31","close":2173.4226},{"date":"2019-06-03","close":2156.4097},{"date":"2019-06-04","close":2177.676},{"date":"2019-06-05","close":2275.5012},{"date":"2019-06-07","close":2279.7549},{"date":"2019-06-10","close":2339.3003},{"date":"2019-06-11","close":2373.3267},{"date":"2019-06-12","close":2335.0474},{"date":"2019-06-13","close":2356.3135},{"date":"2019-06-14","close":2335.0474},{"date":"2019-06-17","close":2335.0474},{"date":"2019-06-18","close":2330.7939},{"date":"2019-06-19","close":2390.3398},{"date":"2019-06-20","close":2394.593},{"date":"2019-06-21","close":2407.3528},{"date":"2019-06-24","close":2381.833},{"date":"2019-06-25","close":2309.5278},{"date":"2019-06-26","close":2313.7805},{"date":"2019-06-27","close":2309.5278},{"date":"2019-06-28","close":2279.7549},{"date":"2019-07-01","close":2296.7676},{"date":"2019-07-02","close":2318.0342},{"date":"2019-07-03","close":2343.5537},{"date":"2019-07-04","close":2373.3267},{"date":"2019-07-05","close":2369.0732},{"date":"2019-07-08","close":2271.248},{"date":"2019-07-09","close":2177.676},{"date":"2019-07-10","close":2249.9819},{"date":"2019-07-11","close":2275.5012},{"date":"2019-07-12","close":2284.0078},{"date":"2019-07-15","close":2279.7549},{"date":"2019-07-16","close":2245.7283},{"date":"2019-07-17","close":2190.4358},{"date":"2019-07-18","close":2177.676},{"date":"2019-07-19","close":2164.916},{"date":"2019-07-22","close":2164.916},{"date":"2019-07-23","close":2135.1433},{"date":"2019-07-24","close":2122.3833},{"date":"2019-07-25","close":2054.3311},{"date":"2019-07-26","close":2045.8246},{"date":"2019-07-29","close":1905.4666},{"date":"2019-07-30","close":1965.0127},{"date":"2019-07-31","close":1994.7853},{"date":"2019-08-01","close":1947.9991},{"date":"2019-08-02","close":1913.9731},{"date":"2019-08-05","close":1739.589},{"date":"2019-08-06","close":1726.829},{"date":"2019-08-07","close":1731.0824},{"date":"2019-08-08","close":1794.8813},{"date":"2019-08-09","close":1816.1477},{"date":"2019-08-12","close":1833.161},{"date":"2019-08-13","close":1892.7065},{"date":"2019-08-14","close":1901.2131},{"date":"2019-08-16","close":2156.4097},{"date":"2019-08-19","close":2492.418},{"date":"2019-08-20","close":2483.9116},{"date":"2019-08-21","close":2654.0425},{"date":"2019-08-22","close":2713.5886},{"date":"2019-08-23","close":2666.8025},{"date":"2019-08-26","close":2671.0559},{"date":"2019-08-27","close":2819.9207},{"date":"2019-08-28","close":2870.9595},{"date":"2019-08-29","close":2875.2129},{"date":"2019-08-30","close":2892.2258},{"date":"2019-09-02","close":3121.9026},{"date":"2019-09-03","close":3117.6494},{"date":"2019-09-04","close":3300.54},{"date":"2019-09-05","close":3636.5491},{"date":"2019-09-06","close":3538.7234},{"date":"2019-09-09","close":3606.7756},{"date":"2019-09-10","close":3657.8149},{"date":"2019-09-11","close":3725.8674},{"date":"2019-09-16","close":3844.959},{"date":"2019-09-17","close":3913.0115},{"date":"2019-09-18","close":3904.5044},{"date":"2019-09-19","close":3998.0764},{"date":"2019-09-20","close":4244.7666},{"date":"2019-09-23","close":4491.4565},{"date":"2019-09-24","close":4516.9766},{"date":"2019-09-25","close":4661.5879},{"date":"2019-09-26","close":4027.8501},{"date":"2019-09-27","close":4389.3789},{"date":"2019-09-30","close":4431.9106},{"date":"2019-10-01","close":4214.9937},{"date":"2019-10-02","close":4214.9937},{"date":"2019-10-04","close":4112.9155},{"date":"2019-10-07","close":4397.8848},{"date":"2019-10-08","close":4304.3125},{"date":"2019-10-10","close":4329.832},{"date":"2019-10-11","close":4414.8979},{"date":"2019-10-14","close":4372.3652},{"date":"2019-10-15","close":4172.4614},{"date":"2019-10-16","close":4040.6096},{"date":"2019-10-17","close":4032.1035},{"date":"2019-10-18","close":4304.3125},{"date":"2019-10-21","close":4457.4312},{"date":"2019-10-22","close":4397.8848},{"date":"2019-10-23","close":4338.3389},{"date":"2019-10-24","close":4448.9238},{"date":"2019-10-25","close":3913.0115},{"date":"2019-10-28","close":3776.907},{"date":"2019-10-29","close":3993.8235},{"date":"2019-10-30","close":4006.5835},{"date":"2019-10-31","close":3998.0764},{"date":"2019-11-01","close":3981.0645},{"date":"2019-11-04","close":4027.8501},{"date":"2019-11-05","close":3921.5186},{"date":"2019-11-06","close":3921.5186},{"date":"2019-11-07","close":3849.2126},{"date":"2019-11-08","close":3878.9851},{"date":"2019-11-11","close":3968.304},{"date":"2019-11-12","close":4100.1553},{"date":"2019-11-13","close":3955.5439},{"date":"2019-11-14","close":3917.2649},{"date":"2019-11-15","close":3649.3086},{"date":"2019-11-18","close":3381.3521},{"date":"2019-11-19","close":3372.8459},{"date":"2019-11-20","close":3198.4617},{"date":"2019-11-21","close":3096.3831},{"date":"2019-11-22","close":3075.1165},{"date":"2019-11-25","close":3262.261},{"date":"2019-11-26","close":3266.5139},{"date":"2019-11-27","close":3151.6755},{"date":"2019-11-28","close":3147.4224},{"date":"2019-11-29","close":2875.2129},{"date":"2019-12-02","close":3164.436},{"date":"2019-12-03","close":3206.968},{"date":"2019-12-04","close":3028.3308},{"date":"2019-12-05","close":3062.3572},{"date":"2019-12-06","close":3223.9814},{"date":"2019-12-09","close":3147.4224},{"date":"2019-12-10","close":3117.6494},{"date":"2019-12-11","close":3155.9287},{"date":"2019-12-12","close":3172.9419},{"date":"2019-12-13","close":3232.488},{"date":"2019-12-16","close":3206.968},{"date":"2019-12-17","close":3228.2344},{"date":"2019-12-18","close":3143.1689},{"date":"2019-12-19","close":3253.7542},{"date":"2019-12-20","close":3326.0598},{"date":"2019-12-23","close":3258.0073},{"date":"2019-12-24","close":3155.9287},{"date":"2019-12-26","close":3211.2214},{"date":"2019-12-27","close":3327.6011},{"date":"2019-12-30","close":3301.739},{"date":"2020-01-02","close":3387.9465},{"date":"2020-01-03","close":3344.8425},{"date":"2020-01-06","close":3172.4282},{"date":"2020-01-07","close":3168.1177},{"date":"2020-01-08","close":2974.1516},{"date":"2020-01-09","close":3271.5667},{"date":"2020-01-10","close":3327.6011},{"date":"2020-01-13","close":3422.4292},{"date":"2020-01-14","close":3267.2563},{"date":"2020-01-15","close":3275.877},{"date":"2020-01-16","close":3219.842},{"date":"2020-01-17","close":3280.1875},{"date":"2020-01-20","close":3163.8074},{"date":"2020-01-21","close":3107.7729},{"date":"2020-01-22","close":3112.083},{"date":"2020-01-23","close":3043.1172},{"date":"2020-01-28","close":2896.5647},{"date":"2020-01-29","close":2879.3235},{"date":"2020-01-30","close":2724.1504},{"date":"2020-01-31","close":2607.7705},{"date":"2020-02-03","close":2724.1504},{"date":"2020-02-04","close":2771.5645},{"date":"2020-02-05","close":2750.0122},{"date":"2020-02-06","close":2827.5991},{"date":"2020-02-07","close":2810.3579},{"date":"2020-02-10","close":2896.5647},{"date":"2020-02-11","close":2913.8064},{"date":"2020-02-12","close":2870.7026},{"date":"2020-02-13","close":2870.7026},{"date":"2020-02-14","close":2896.5647},{"date":"2020-02-17","close":2943.9788},{"date":"2020-02-18","close":2823.2886},{"date":"2020-02-19","close":2952.5996},{"date":"2020-02-20","close":2775.8748},{"date":"2020-02-21","close":2672.426},{"date":"2020-02-24","close":2564.667},{"date":"2020-02-25","close":2668.1155},{"date":"2020-02-26","close":2633.6326},{"date":"2020-02-27","close":2508.6318},{"date":"2020-02-28","close":2284.4934},{"date":"2020-03-02","close":2327.5967},{"date":"2020-03-03","close":2288.8037},{"date":"2020-03-04","close":2568.9773},{"date":"2020-03-05","close":2698.2881},{"date":"2020-03-06","close":2642.2532},{"date":"2020-03-09","close":2642.2532},{"date":"2020-03-10","close":2495.7012},{"date":"2020-03-11","close":2331.9072},{"date":"2020-03-12","close":2060.3542},{"date":"2020-03-13","close":1556.0415},{"date":"2020-03-16","close":1573.2831},{"date":"2020-03-17","close":1612.0763},{"date":"2020-03-18","close":1538.8002},{"date":"2020-03-19","close":1142.2467},{"date":"2020-03-20","close":1258.6263},{"date":"2020-03-23","close":1181.0398},{"date":"2020-03-24","close":1293.1094},{"date":"2020-03-25","close":1543.1105},{"date":"2020-03-26","close":1543.1105},{"date":"2020-03-27","close":1577.5933},{"date":"2020-03-30","close":1689.6627},{"date":"2020-03-31","close":1818.9738},{"date":"2020-04-01","close":1810.3531},{"date":"2020-04-02","close":1827.5946},{"date":"2020-04-03","close":1952.5952},{"date":"2020-04-06","close":1956.9056},{"date":"2020-04-07","close":1961.2157},{"date":"2020-04-08","close":1965.526},{"date":"2020-04-09","close":1982.7675},{"date":"2020-04-10","close":1943.9742},{"date":"2020-04-13","close":1814.6633},{"date":"2020-04-14","close":1870.6981},{"date":"2020-04-16","close":1909.4913},{"date":"2020-04-17","close":1995.6986},{"date":"2020-04-20","close":2043.1129},{"date":"2020-04-21","close":1978.4572},{"date":"2020-04-22","close":1974.1469},{"date":"2020-04-23","close":2224.1479},{"date":"2020-04-24","close":2357.7693},{"date":"2020-04-27","close":2383.6313},{"date":"2020-04-28","close":2375.0112},{"date":"2020-04-29","close":2344.8379},{"date":"2020-05-04","close":2288.8037},{"date":"2020-05-06","close":2314.6653},{"date":"2020-05-07","close":2474.1492},{"date":"2020-05-08","close":2482.77},{"date":"2020-05-11","close":2375.0112},{"date":"2020-05-12","close":2357.7693},{"date":"2020-05-13","close":2375.0112},{"date":"2020-05-14","close":2293.1138},{"date":"2020-05-15","close":2284.4934},{"date":"2020-05-18","close":2500.0117},{"date":"2020-05-19","close":2448.2874},{"date":"2020-05-20","close":2508.6318},{"date":"2020-05-21","close":2500.0117},{"date":"2020-05-22","close":2573.2874},{"date":"2020-05-25","close":2629.322},{"date":"2020-05-26","close":2633.6326},{"date":"2020-05-27","close":2693.978},{"date":"2020-05-28","close":2607.7705},{"date":"2020-05-29","close":2625.0115},{"date":"2020-06-01","close":2642.2532},{"date":"2020-06-02","close":2650.8745},{"date":"2020-06-03","close":2586.2188},{"date":"2020-06-04","close":2612.0806},{"date":"2020-06-05","close":2612.0806},{"date":"2020-06-08","close":2577.5979},{"date":"2020-06-09","close":2452.5972},{"date":"2020-06-10","close":2478.4597},{"date":"2020-06-11","close":2413.804},{"date":"2020-06-12","close":2331.9072},{"date":"2020-06-15","close":2163.8032},{"date":"2020-06-16","close":2288.8037},{"date":"2020-06-17","close":2189.665},{"date":"2020-06-18","close":2202.5964},{"date":"2020-06-19","close":2284.4934},{"date":"2020-06-22","close":2271.5623},{"date":"2020-06-23","close":2163.8032},{"date":"2020-06-24","close":2301.7344},{"date":"2020-06-25","close":2232.769},{"date":"2020-06-26","close":2189.665},{"date":"2020-06-29","close":2133.6301},{"date":"2020-06-30","close":2137.9407},{"date":"2020-07-01","close":2137.9407},{"date":"2020-07-02","close":2215.5276},{"date":"2020-07-03","close":2189.665},{"date":"2020-07-06","close":2224.1479},{"date":"2020-07-07","close":2267.252},{"date":"2020-07-08","close":2275.8723},{"date":"2020-07-09","close":2297.4241},{"date":"2020-07-10","close":2271.5623},{"date":"2020-07-13","close":2344.8379},{"date":"2020-07-14","close":2379.321},{"date":"2020-07-15","close":2508.6318},{"date":"2020-07-16","close":2512.9426},{"date":"2020-07-17","close":2525.8733},{"date":"2020-07-20","close":2478.4597},{"date":"2020-07-21","close":2487.0803},{"date":"2020-07-22","close":2538.8047},{"date":"2020-07-23","close":2435.356},{"date":"2020-07-24","close":2409.4937},{"date":"2020-07-27","close":2418.1143},{"date":"2020-07-28","close":2422.4246},{"date":"2020-07-29","close":2512.9426},{"date":"2020-07-30","close":2737.0813},{"date":"2020-07-31","close":2655.1846},{"date":"2020-08-03","close":2693.978},{"date":"2020-08-04","close":2612.0806},{"date":"2020-08-05","close":2616.3914},{"date":"2020-08-06","close":2564.667},{"date":"2020-08-07","close":2508.6318},{"date":"2020-08-10","close":2547.4253},{"date":"2020-08-11","close":2620.7017},{"date":"2020-08-12","close":2530.1838},{"date":"2020-08-13","close":2581.9084},{"date":"2020-08-14","close":2465.5283},{"date":"2020-08-18","close":2271.5623},{"date":"2020-08-19","close":2318.9763},{"date":"2020-08-20","close":2125.0098},{"date":"2020-08-21","close":2232.769},{"date":"2020-08-24","close":2241.3894},{"date":"2020-08-25","close":2310.3552},{"date":"2020-08-26","close":2288.8037},{"date":"2020-08-27","close":2237.0793},{"date":"2020-08-28","close":2288.8037},{"date":"2020-08-31","close":2297.4241},{"date":"2020-09-01","close":2327.5967},{"date":"2020-09-02","close":2379.321},{"date":"2020-09-03","close":2349.1484},{"date":"2020-09-04","close":2327.5967},{"date":"2020-09-07","close":2349.1484},{"date":"2020-09-08","close":2387.9419},{"date":"2020-09-09","close":2344.8379},{"date":"2020-09-10","close":2413.804},{"date":"2020-09-11","close":2504.3213},{"date":"2020-09-14","close":2547.4253},{"date":"2020-09-15","close":2465.5283},{"date":"2020-09-16","close":2439.6663},{"date":"2020-09-17","close":2383.6313},{"date":"2020-09-18","close":2474.1492},{"date":"2020-09-21","close":2426.7354},{"date":"2020-09-22","close":2284.4934},{"date":"2020-09-23","close":2293.1138},{"date":"2020-09-24","close":2206.9062},{"date":"2020-09-25","close":2211.2168},{"date":"2020-09-28","close":2323.2866},{"date":"2020-09-29","close":2409.4937},{"date":"2020-10-05","close":2443.9768},{"date":"2020-10-06","close":2431.0457},{"date":"2020-10-07","close":2431.0457},{"date":"2020-10-08","close":2456.908},{"date":"2020-10-12","close":2439.6663},{"date":"2020-10-13","close":2465.5283},{"date":"2020-10-14","close":2469.8386},{"date":"2020-10-15","close":2353.4592},{"date":"2020-10-16","close":2262.9412},{"date":"2020-10-19","close":2275.8723},{"date":"2020-10-20","close":2318.9763},{"date":"2020-10-21","close":2327.5967},{"date":"2020-10-22","close":2267.252},{"date":"2020-10-23","close":2241.3894},{"date":"2020-10-26","close":2155.1819},{"date":"2020-10-27","close":2133.6301},{"date":"2020-10-28","close":2185.3547},{"date":"2020-10-29","close":2172.4236},{"date":"2020-10-30","close":2116.3889},{"date":"2020-11-02","close":2155.1819},{"date":"2020-11-03","close":2241.3894},{"date":"2020-11-04","close":2267.252},{"date":"2020-11-05","close":2254.3206},{"date":"2020-11-06","close":2241.3894},{"date":"2020-11-09","close":2262.9412},{"date":"2020-11-10","close":2271.5623},{"date":"2020-11-11","close":2262.9412},{"date":"2020-11-12","close":2284.4934},{"date":"2020-11-13","close":2275.8723},{"date":"2020-11-16","close":2288.8037},{"date":"2020-11-17","close":2258.6309},{"date":"2020-11-18","close":2271.5623},{"date":"2020-11-19","close":2284.4934},{"date":"2020-11-20","close":2310.3552},{"date":"2020-11-23","close":2400.8728},{"date":"2020-11-24","close":2409.4937},{"date":"2020-11-25","close":2353.4592},{"date":"2020-11-26","close":2357.7693},{"date":"2020-11-27","close":2465.5283},{"date":"2020-11-30","close":2435.356},{"date":"2020-12-01","close":2387.9419},{"date":"2020-12-02","close":2409.4937},{"date":"2020-12-03","close":2379.321},{"date":"2020-12-04","close":2336.2175},{"date":"2020-12-07","close":2293.1138},{"date":"2020-12-08","close":2306.0449},{"date":"2020-12-09","close":2379.321},{"date":"2020-12-10","close":2383.6313},{"date":"2020-12-11","close":2426.7354},{"date":"2020-12-14","close":2366.3899},{"date":"2020-12-15","close":2362.0796},{"date":"2020-12-16","close":2487.0803},{"date":"2020-12-17","close":2465.5283},{"date":"2020-12-18","close":2443.9768},{"date":"2020-12-21","close":2439.6663},{"date":"2020-12-22","close":2349.1484},{"date":"2020-12-23","close":2357.7693},{"date":"2020-12-24","close":2383.6313},{"date":"2020-12-28","close":2357.7693},{"date":"2020-12-29","close":2507.051},{"date":"2020-12-30","close":2546.5667},{"date":"2021-01-04","close":2529.0039},{"date":"2021-01-05","close":2533.3948},{"date":"2021-01-06","close":2594.8633},{"date":"2021-01-07","close":2629.988},{"date":"2021-01-08","close":2625.5979},{"date":"2021-01-11","close":2542.1758},{"date":"2021-01-12","close":2643.1604},{"date":"2021-01-13","close":2665.1135},{"date":"2021-01-14","close":2673.8948},{"date":"2021-01-15","close":2634.3789},{"date":"2021-01-18","close":2564.1287},{"date":"2021-01-19","close":2603.6445},{"date":"2021-01-20","close":2836.3481},{"date":"2021-01-21","close":2836.3481},{"date":"2021-01-22","close":2875.8638},{"date":"2021-01-25","close":2849.52},{"date":"2021-01-26","close":2796.8325},{"date":"2021-01-27","close":2783.6606},{"date":"2021-01-28","close":2687.0667},{"date":"2021-01-29","close":2529.0039},{"date":"2021-02-01","close":2537.7852},{"date":"2021-02-02","close":2599.2539},{"date":"2021-02-03","close":2643.1604},{"date":"2021-02-04","close":2608.0354},{"date":"2021-02-05","close":2577.3008},{"date":"2021-02-08","close":2533.3948},{"date":"2021-02-09","close":2529.0039},{"date":"2021-02-10","close":2559.7385},{"date":"2021-02-15","close":2691.4573},{"date":"2021-02-16","close":2695.8479},{"date":"2021-02-17","close":2726.582},{"date":"2021-02-18","close":2748.5356},{"date":"2021-02-19","close":2695.8479},{"date":"2021-02-22","close":2748.5356},{"date":"2021-02-23","close":2660.7227},{"date":"2021-02-24","close":2586.0823},{"date":"2021-02-25","close":2709.0198},{"date":"2021-02-26","close":2902.2075},{"date":"2021-03-02","close":2801.2229},{"date":"2021-03-03","close":3284.1926},{"date":"2021-03-04","close":3161.2549},{"date":"2021-03-05","close":3257.8489},{"date":"2021-03-08","close":3042.7078},{"date":"2021-03-09","close":2963.6765},{"date":"2021-03-10","close":2932.9421},{"date":"2021-03-11","close":2932.9421},{"date":"2021-03-12","close":3112.9583},{"date":"2021-03-15","close":3161.2549},{"date":"2021-03-16","close":3091.0046},{"date":"2021-03-17","close":3086.6143},{"date":"2021-03-18","close":3095.3955},{"date":"2021-03-19","close":3148.083},{"date":"2021-03-22","close":3354.4429},{"date":"2021-03-23","close":3297.3645},{"date":"2021-03-24","close":3161.2549},{"date":"2021-03-25","close":3073.4424},{"date":"2021-03-26","close":2968.0671},{"date":"2021-03-29","close":3099.7861},{"date":"2021-03-30","close":3121.739},{"date":"2021-03-31","close":3104.1768},{"date":"2021-04-01","close":3143.6926},{"date":"2021-04-02","close":3117.3486},{"date":"2021-04-05","close":3165.6455},{"date":"2021-04-06","close":3328.0991},{"date":"2021-04-07","close":3411.5208},{"date":"2021-04-08","close":3398.3489},{"date":"2021-04-09","close":3380.7864},{"date":"2021-04-12","close":3402.7397},{"date":"2021-04-13","close":3358.8335},{"date":"2021-04-14","close":3521.2866},{"date":"2021-04-15","close":3459.8176},{"date":"2021-04-16","close":3472.9897},{"date":"2021-04-19","close":3411.5208},{"date":"2021-04-20","close":3389.5676},{"date":"2021-04-21","close":3328.0991},{"date":"2021-04-22","close":3380.7864},{"date":"2021-04-23","close":3350.0518},{"date":"2021-04-26","close":3350.0518},{"date":"2021-04-27","close":3301.7551},{"date":"2021-04-28","close":3187.5986},{"date":"2021-04-29","close":3271.0205},{"date":"2021-04-30","close":3222.7239},{"date":"2021-05-03","close":3297.3645},{"date":"2021-05-04","close":3310.5364},{"date":"2021-05-06","close":3354.4429},{"date":"2021-05-07","close":3358.8335},{"date":"2021-05-10","close":3332.4895},{"date":"2021-05-11","close":3363.2239},{"date":"2021-05-12","close":3262.2395},{"date":"2021-05-13","close":3152.4736},{"date":"2021-05-14","close":3196.3801},{"date":"2021-05-17","close":3121.739},{"date":"2021-05-18","close":3139.3018},{"date":"2021-05-20","close":3183.2083},{"date":"2021-05-21","close":3178.8176},{"date":"2021-05-24","close":3011.9734},{"date":"2021-05-25","close":3011.9734},{"date":"2021-05-26","close":3095.3955},{"date":"2021-05-27","close":3222.7239},{"date":"2021-05-28","close":3231.5051},{"date":"2021-05-31","close":3297.3645},{"date":"2021-06-01","close":3310.5364},{"date":"2021-06-02","close":3363.2239},{"date":"2021-06-03","close":3464.2087},{"date":"2021-06-04","close":3451.0366},{"date":"2021-06-07","close":3455.427},{"date":"2021-06-08","close":3512.5056},{"date":"2021-06-09","close":3468.5991},{"date":"2021-06-10","close":3402.7397},{"date":"2021-06-11","close":3468.5991},{"date":"2021-06-14","close":3459.8176},{"date":"2021-06-15","close":3451.0366},{"date":"2021-06-16","close":3389.5676},{"date":"2021-06-17","close":3433.4744},{"date":"2021-06-18","close":3446.646},{"date":"2021-06-21","close":3429.0833},{"date":"2021-06-22","close":3617.8806},{"date":"2021-06-23","close":3600.3181},{"date":"2021-06-24","close":3530.0679},{"date":"2021-06-25","close":3534.4587},{"date":"2021-06-28","close":3600.3181},{"date":"2021-06-29","close":3569.5837},{"date":"2021-06-30","close":3723.2561},{"date":"2021-07-01","close":3696.9121},{"date":"2021-07-02","close":3591.5369},{"date":"2021-07-05","close":3604.7085},{"date":"2021-07-06","close":3688.1309},{"date":"2021-07-07","close":3644.2246},{"date":"2021-07-08","close":3499.3337},{"date":"2021-07-09","close":3424.6926},{"date":"2021-07-12","close":3486.1616},{"date":"2021-07-13","close":3863.7561},{"date":"2021-07-14","close":4021.8188},{"date":"2021-07-15","close":4039.3811},{"date":"2021-07-16","close":3934.0061},{"date":"2021-07-19","close":3903.272},{"date":"2021-07-20","close":3977.9124},{"date":"2021-07-21","close":3916.4431},{"date":"2021-07-22","close":4052.5535},{"date":"2021-07-23","close":4175.4912},{"date":"2021-07-26","close":4065.7249},{"date":"2021-07-27","close":3995.4749},{"date":"2021-07-28","close":3907.6624},{"date":"2021-07-29","close":3868.1467},{"date":"2021-07-30","close":4030.6001},{"date":"2021-08-02","close":3991.084},{"date":"2021-08-03","close":3969.1311},{"date":"2021-08-04","close":3960.3499},{"date":"2021-08-05","close":4127.1938},{"date":"2021-08-06","close":4188.6626},{"date":"2021-08-09","close":4118.4131},{"date":"2021-08-10","close":4096.4595},{"date":"2021-08-11","close":3894.4907},{"date":"2021-08-12","close":3876.9282},{"date":"2021-08-13","close":3683.7402},{"date":"2021-08-17","close":3402.7397},{"date":"2021-08-18","close":3420.3022},{"date":"2021-08-19","close":3235.8958},{"date":"2021-08-20","close":3134.9109},{"date":"2021-08-23","close":3183.2083},{"date":"2021-08-24","close":3323.7085},{"date":"2021-08-25","close":3328.0991},{"date":"2021-08-26","close":3319.3179},{"date":"2021-08-27","close":3341.271},{"date":"2021-08-30","close":3363.2239},{"date":"2021-08-31","close":3354.4429},{"date":"2021-09-01","close":3530.0679},{"date":"2021-09-02","close":3613.49},{"date":"2021-09-03","close":3578.365},{"date":"2021-09-06","close":3503.7241},{"date":"2021-09-07","close":3499.3337},{"date":"2021-09-08","close":3393.9585},{"date":"2021-09-09","close":3429.0833},{"date":"2021-09-10","close":3446.646},{"date":"2021-09-13","close":3358.8335},{"date":"2021-09-14","close":3345.6614},{"date":"2021-09-15","close":3314.927},{"date":"2021-09-16","close":3292.9739},{"date":"2021-09-17","close":3336.8801},{"date":"2021-09-23","close":3191.9895},{"date":"2021-09-24","close":3218.3333},{"date":"2021-09-27","close":3205.1611},{"date":"2021-09-28","close":3130.5205},{"date":"2021-09-29","close":3047.0984},{"date":"2021-09-30","close":3134.9109},{"date":"2021-10-01","close":3038.3174},{"date":"2021-10-05","close":2801.2229},{"date":"2021-10-06","close":2682.6763},{"date":"2021-10-07","close":2853.9106},{"date":"2021-10-08","close":2981.239},{"date":"2021-10-12","close":2862.6919},{"date":"2021-10-13","close":2897.8171},{"date":"2021-10-14","close":2941.7234},{"date":"2021-10-15","close":3029.5356},{"date":"2021-10-18","close":2998.8015},{"date":"2021-10-19","close":2976.8484},{"date":"2021-10-20","close":2963.6765},{"date":"2021-10-21","close":2862.6919},{"date":"2021-10-22","close":2884.645},{"date":"2021-10-25","close":2915.3794},{"date":"2021-10-26","close":2932.9421},{"date":"2021-10-27","close":3029.5356},{"date":"2021-10-28","close":3178.8176},{"date":"2021-10-29","close":3152.4736},{"date":"2021-11-01","close":3126.1299},{"date":"2021-11-02","close":3183.2083},{"date":"2021-11-03","close":3130.5205},{"date":"2021-11-04","close":2990.0203},{"date":"2021-11-05","close":2924.1609},{"date":"2021-11-08","close":2875.8638},{"date":"2021-11-09","close":2976.8484},{"date":"2021-11-10","close":2919.7703},{"date":"2021-11-11","close":2818.7856},{"date":"2021-11-12","close":3104.1768},{"date":"2021-11-15","close":3354.4429},{"date":"2021-11-16","close":3328.0991},{"date":"2021-11-17","close":3429.0833},{"date":"2021-11-18","close":3437.8647},{"date":"2021-11-19","close":3499.3337},{"date":"2021-11-22","close":3490.552},{"date":"2021-11-23","close":3336.8801},{"date":"2021-11-24","close":3319.3179},{"date":"2021-11-25","close":3367.6147},{"date":"2021-11-26","close":3279.8018},{"date":"2021-11-29","close":3231.5051},{"date":"2021-11-30","close":2981.239},{"date":"2021-12-01","close":3099.7861},{"date":"2021-12-02","close":3161.2549},{"date":"2021-12-03","close":3266.6299},{"date":"2021-12-06","close":3310.5364},{"date":"2021-12-07","close":3350.0518},{"date":"2021-12-08","close":3319.3179},{"date":"2021-12-09","close":3319.3179},{"date":"2021-12-10","close":3341.271},{"date":"2021-12-13","close":3468.5991},{"date":"2021-12-14","close":3420.3022},{"date":"2021-12-15","close":3424.6926},{"date":"2021-12-16","close":3508.115},{"date":"2021-12-17","close":3525.6772},{"date":"2021-12-20","close":3389.5676},{"date":"2021-12-21","close":3407.1304},{"date":"2021-12-22","close":3380.7864},{"date":"2021-12-23","close":3424.6926},{"date":"2021-12-24","close":3600.3181},{"date":"2021-12-27","close":3543.24},{"date":"2021-12-28","close":3534.4587},{"date":"2021-12-29","close":3712.3218},{"date":"2021-12-30","close":3862.821},{"date":"2022-01-03","close":4295.0},{"date":"2022-01-04","close":3844.5789},{"date":"2022-01-05","close":3812.6548},{"date":"2022-01-06","close":3639.3523},{"date":"2022-01-07","close":3689.5188},{"date":"2022-01-10","close":3625.6704},{"date":"2022-01-11","close":3712.3218},{"date":"2022-01-12","close":3922.1089},{"date":"2022-01-13","close":3967.7146},{"date":"2022-01-14","close":3922.1089},{"date":"2022-01-17","close":3780.7307},{"date":"2022-01-18","close":3675.8369},{"date":"2022-01-19","close":3739.6853},{"date":"2022-01-20","close":3808.094},{"date":"2022-01-21","close":3643.9128},{"date":"2022-01-24","close":3575.5039},{"date":"2022-01-25","close":3383.9592},{"date":"2022-01-26","close":3383.9592},{"date":"2022-01-27","close":3269.9443},{"date":"2022-01-28","close":3452.3679},{"date":"2022-02-03","close":3611.9885},{"date":"2022-02-04","close":3666.7158},{"date":"2022-02-07","close":3808.094},{"date":"2022-02-08","close":3808.094},{"date":"2022-02-09","close":3808.094},{"date":"2022-02-10","close":3657.5947},{"date":"2022-02-11","close":3657.5947},{"date":"2022-02-14","close":3580.0645},{"date":"2022-02-15","close":3552.7012},{"date":"2022-02-16","close":3621.1099},{"date":"2022-02-17","close":3662.155},{"date":"2022-02-18","close":3735.1245},{"date":"2022-02-21","close":3735.1245},{"date":"2022-02-22","close":3735.1245},{"date":"2022-02-23","close":3735.1245},{"date":"2022-02-24","close":3402.2017},{"date":"2022-02-25","close":3411.3225},{"date":"2022-02-28","close":3411.3225},{"date":"2022-03-02","close":3630.231},{"date":"2022-03-03","close":3703.2004},{"date":"2022-03-04","close":3703.2004},{"date":"2022-03-07","close":3648.4736},{"date":"2022-03-08","close":3543.5798},{"date":"2022-03-10","close":3543.5798},{"date":"2022-03-11","close":3543.5798},{"date":"2022-03-14","close":3584.6252},{"date":"2022-03-15","close":3584.6252},{"date":"2022-03-16","close":3584.6252},{"date":"2022-03-17","close":3584.6252},{"date":"2022-03-18","close":3739.6853},{"date":"2022-03-21","close":3739.6853},{"date":"2022-03-22","close":3885.6243},{"date":"2022-03-23","close":3817.2153},{"date":"2022-03-24","close":3940.3513},{"date":"2022-03-25","close":3912.9878},{"date":"2022-03-28","close":3963.1545},{"date":"2022-03-29","close":3931.2302},{"date":"2022-03-30","close":3844.5789},{"date":"2022-03-31","close":3876.5029},{"date":"2022-04-01","close":3835.4578},{"date":"2022-04-04","close":3753.3672},{"date":"2022-04-05","close":3844.5789},{"date":"2022-04-06","close":3739.6853},{"date":"2022-04-07","close":3657.5947},{"date":"2022-04-08","close":3707.761},{"date":"2022-04-11","close":3703.2004},{"date":"2022-04-12","close":3694.0791},{"date":"2022-04-13","close":3735.1245},{"date":"2022-04-14","close":3694.0791},{"date":"2022-04-15","close":3771.6094},{"date":"2022-04-18","close":3771.6094},{"date":"2022-04-19","close":3826.3367},{"date":"2022-04-20","close":3808.094},{"date":"2022-04-21","close":3826.3367},{"date":"2022-04-22","close":3771.6094},{"date":"2022-04-25","close":3639.3523},{"date":"2022-04-26","close":3671.2764},{"date":"2022-04-27","close":3630.231},{"date":"2022-04-28","close":3662.155},{"date":"2022-04-29","close":3653.0339},{"date":"2022-05-02","close":3643.9128},{"date":"2022-05-03","close":3721.4429},{"date":"2022-05-04","close":3712.3218},{"date":"2022-05-06","close":3639.3523},{"date":"2022-05-09","close":3840.0},{"date":"2022-05-10","close":3575.5039},{"date":"2022-05-11","close":3566.3828},{"date":"2022-05-12","close":3447.8076},{"date":"2022-05-13","close":3689.5188},{"date":"2022-05-16","close":3653.0339},{"date":"2022-05-17","close":3762.488},{"date":"2022-05-18","close":3794.4124},{"date":"2022-05-19","close":3785.2913},{"date":"2022-05-20","close":3712.3218},{"date":"2022-05-23","close":3744.2458},{"date":"2022-05-24","close":3657.5947},{"date":"2022-05-25","close":3662.155},{"date":"2022-05-26","close":3694.0791},{"date":"2022-05-27","close":3785.2913},{"date":"2022-05-30","close":3785.2913},{"date":"2022-05-31","close":3812.6548},{"date":"2022-06-02","close":3812.6548},{"date":"2022-06-03","close":3808.094},{"date":"2022-06-07","close":3885.6243},{"date":"2022-06-08","close":3730.5642},{"date":"2022-06-09","close":3639.3523},{"date":"2022-06-10","close":3602.8674},{"date":"2022-06-13","close":3429.5652},{"date":"2022-06-14","close":3406.762},{"date":"2022-06-15","close":3310.9895},{"date":"2022-06-16","close":3310.9895},{"date":"2022-06-17","close":3228.8989},{"date":"2022-06-20","close":3051.0361},{"date":"2022-06-21","close":3060.1572},{"date":"2022-06-22","close":2895.9756},{"date":"2022-06-23","close":2781.9609},{"date":"2022-06-24","close":3005.4302},{"date":"2022-06-27","close":3092.0813},{"date":"2022-06-28","close":3082.9602},{"date":"2022-06-29","close":3092.0813},{"date":"2022-06-30","close":2946.1423},{"date":"2022-07-01","close":2864.0515},{"date":"2022-07-04","close":2832.1272},{"date":"2022-07-05","close":2932.4604},{"date":"2022-07-06","close":2955.2637},{"date":"2022-07-07","close":2968.9453},{"date":"2022-07-08","close":3019.1121},{"date":"2022-07-11","close":3028.2329},{"date":"2022-07-12","close":2900.5364},{"date":"2022-07-13","close":2937.021},{"date":"2022-07-14","close":2964.3845},{"date":"2022-07-15","close":2987.1877},{"date":"2022-07-18","close":3101.2026},{"date":"2022-07-19","close":3101.2026},{"date":"2022-07-20","close":3128.5659},{"date":"2022-07-21","close":3192.4143},{"date":"2022-07-22","close":3174.1719},{"date":"2022-07-25","close":3219.7778},{"date":"2022-07-26","close":3210.6565},{"date":"2022-07-27","close":3210.6565},{"date":"2022-07-28","close":3256.2625},{"date":"2022-07-29","close":3274.5049},{"date":"2022-08-01","close":3269.9443},{"date":"2022-08-02","close":3256.2625},{"date":"2022-08-03","close":3274.5049},{"date":"2022-08-04","close":3283.626},{"date":"2022-08-05","close":3315.5503},{"date":"2022-08-08","close":3260.8232},{"date":"2022-08-09","close":3310.9895},{"date":"2022-08-10","close":3283.626},{"date":"2022-08-11","close":3315.5503},{"date":"2022-08-12","close":3306.4292},{"date":"2022-08-16","close":3374.8381},{"date":"2022-08-17","close":3274.5049},{"date":"2022-08-18","close":3219.7778},{"date":"2022-08-19","close":3233.4597},{"date":"2022-08-22","close":3096.6418},{"date":"2022-08-23","close":3192.4143},{"date":"2022-08-24","close":3219.7778},{"date":"2022-08-25","close":3260.8232},{"date":"2022-08-26","close":3306.4292},{"date":"2022-08-29","close":3178.7324},{"date":"2022-08-30","close":3201.5354},{"date":"2022-08-31","close":3306.4292},{"date":"2022-09-01","close":3274.5049},{"date":"2022-09-02","close":3247.1414},{"date":"2022-09-05","close":3260.8232},{"date":"2022-09-06","close":3315.5503},{"date":"2022-09-07","close":3279.0657},{"date":"2022-09-08","close":3256.2625},{"date":"2022-09-13","close":3466.0498},{"date":"2022-09-14","close":3593.7463},{"date":"2022-09-15","close":3630.231},{"date":"2022-09-16","close":3516.2163},{"date":"2022-09-19","close":3388.5198},{"date":"2022-09-20","close":3438.6863},{"date":"2022-09-21","close":3370.2773},{"date":"2022-09-22","close":3288.1868},{"date":"2022-09-23","close":3160.49},{"date":"2022-09-26","close":2982.6272},{"date":"2022-09-27","close":3028.2329},{"date":"2022-09-28","close":2791.082},{"date":"2022-09-29","close":2827.5669},{"date":"2022-09-30","close":2786.5217},{"date":"2022-10-04","close":2891.4153},{"date":"2022-10-05","close":2850.3701},{"date":"2022-10-06","close":2959.824},{"date":"2022-10-07","close":2968.9453},{"date":"2022-10-11","close":2791.082},{"date":"2022-10-12","close":2777.4004},{"date":"2022-10-13","close":2690.749},{"date":"2022-10-14","close":2841.2488},{"date":"2022-10-17","close":2877.7334},{"date":"2022-10-18","close":2941.5818},{"date":"2022-10-19","close":2909.6575},{"date":"2022-10-20","close":2932.4604},{"date":"2022-10-21","close":2900.5364},{"date":"2022-10-24","close":2927.8999},{"date":"2022-10-25","close":2941.5818},{"date":"2022-10-26","close":2886.8545},{"date":"2022-10-27","close":2955.2637},{"date":"2022-10-28","close":2923.3394},{"date":"2022-10-31","close":2987.1877},{"date":"2022-11-01","close":3000.8694},{"date":"2022-11-02","close":3005.4302},{"date":"2022-11-03","close":3005.4302},{"date":"2022-11-04","close":3000.8694},{"date":"2022-11-07","close":3005.4302},{"date":"2022-11-08","close":3014.551},{"date":"2022-11-09","close":3028.2329},{"date":"2022-11-10","close":3051.0361},{"date":"2022-11-11","close":3000.8694},{"date":"2022-11-14","close":2996.3088},{"date":"2022-11-15","close":3064.7175},{"date":"2022-11-16","close":3046.4753},{"date":"2022-11-17","close":3009.9905},{"date":"2022-11-18","close":3005.4302},{"date":"2022-11-21","close":2937.021},{"date":"2022-11-22","close":2918.7788},{"date":"2022-11-23","close":2973.5059},{"date":"2022-11-24","close":3055.5964},{"date":"2022-11-25","close":3032.7937},{"date":"2022-11-28","close":2959.824},{"date":"2022-11-29","close":3019.1121},{"date":"2022-11-30","close":3023.6724},{"date":"2022-12-01","close":3064.7175},{"date":"2022-12-02","close":3092.0813},{"date":"2022-12-05","close":3124.0056},{"date":"2022-12-06","close":3055.5964},{"date":"2022-12-07","close":3055.5964},{"date":"2022-12-08","close":3019.1121},{"date":"2022-12-09","close":3037.3542},{"date":"2022-12-12","close":3051.0361},{"date":"2022-12-13","close":3032.7937},{"date":"2022-12-14","close":3082.9602},{"date":"2022-12-15","close":3055.5964},{"date":"2022-12-16","close":3051.0361},{"date":"2022-12-19","close":3009.9905},{"date":"2022-12-20","close":2932.4604},{"date":"2022-12-21","close":2918.7788},{"date":"2022-12-22","close":2982.6272},{"date":"2022-12-23","close":2909.6575},{"date":"2022-12-26","close":2927.8999},{"date":"2022-12-27","close":2973.5059},{"date":"2022-12-28","close":3040.4336},{"date":"2022-12-29","close":2949.603},{"date":"2023-01-02","close":2906.5781},{"date":"2023-01-03","close":2853.9919},{"date":"2023-01-04","close":2863.5532},{"date":"2023-01-05","close":2849.2114},{"date":"2023-01-06","close":2987.8474},{"date":"2023-01-09","close":2987.8474},{"date":"2023-01-10","close":2959.1643},{"date":"2023-01-11","close":3049.9946},{"date":"2023-01-12","close":3049.9946},{"date":"2023-01-13","close":3040.4336},{"date":"2023-01-16","close":3035.6531},{"date":"2023-01-17","close":3016.5308},{"date":"2023-01-18","close":3006.9697},{"date":"2023-01-19","close":2963.9448},{"date":"2023-01-20","close":2987.8474},{"date":"2023-01-25","close":3083.4587},{"date":"2023-01-26","close":3073.8977},{"date":"2023-01-27","close":3069.1172},{"date":"2023-01-30","close":3102.5811},{"date":"2023-01-31","close":3064.3364},{"date":"2023-02-01","close":3064.3364},{"date":"2023-02-02","close":3112.1421},{"date":"2023-02-03","close":3179.0701},{"date":"2023-02-06","close":3198.1919},{"date":"2023-02-07","close":3169.5088},{"date":"2023-02-08","close":3222.0947},{"date":"2023-02-09","close":3284.2419},{"date":"2023-02-10","close":3202.9727},{"date":"2023-02-13","close":3164.728},{"date":"2023-02-14","close":3193.4116},{"date":"2023-02-15","close":3083.4587},{"date":"2023-02-16","close":3159.9478},{"date":"2023-02-17","close":3188.6309},{"date":"2023-02-20","close":3198.1919},{"date":"2023-02-21","close":3207.7532},{"date":"2023-02-22","close":3155.167},{"date":"2023-02-23","close":3164.728},{"date":"2023-02-24","close":3121.7031},{"date":"2023-02-27","close":3069.1172},{"date":"2023-02-28","close":3422.8784},{"date":"2023-03-02","close":3351.1697},{"date":"2023-03-03","close":3470.6838},{"date":"2023-03-06","close":3432.4392},{"date":"2023-03-07","close":3470.6838},{"date":"2023-03-08","close":3470.6838},{"date":"2023-03-09","close":3437.22},{"date":"2023-03-10","close":3408.5364},{"date":"2023-03-13","close":3360.731},{"date":"2023-03-14","close":3245.9978},{"date":"2023-03-15","close":3341.6086},{"date":"2023-03-16","close":3336.8281},{"date":"2023-03-17","close":3379.853},{"date":"2023-03-20","close":3437.22},{"date":"2023-03-21","close":3365.5112},{"date":"2023-03-22","close":3365.5112},{"date":"2023-03-23","close":3312.9255},{"date":"2023-03-24","close":3394.1948},{"date":"2023-03-27","close":3465.9031},{"date":"2023-03-28","close":3614.1003},{"date":"2023-03-29","close":3814.8838},{"date":"2023-03-30","close":3843.5674},{"date":"2023-03-31","close":3939.1782},{"date":"2023-04-03","close":4111.2783},{"date":"2023-04-04","close":4159.084},{"date":"2023-04-05","close":4216.4507},{"date":"2023-04-06","close":4077.8147},{"date":"2023-04-07","close":3991.7642},{"date":"2023-04-10","close":3881.8115},{"date":"2023-04-11","close":3943.959},{"date":"2023-04-12","close":4015.6672},{"date":"2023-04-13","close":4006.1057},{"date":"2023-04-14","close":3824.4451},{"date":"2023-04-17","close":3958.3005},{"date":"2023-04-18","close":3872.2505},{"date":"2023-04-19","close":3939.1782},{"date":"2023-04-20","close":3738.3948},{"date":"2023-04-21","close":3633.2227},{"date":"2023-04-24","close":3690.5894},{"date":"2023-04-25","close":3666.6865},{"date":"2023-04-26","close":3585.417},{"date":"2023-04-27","close":3614.1003},{"date":"2023-04-28","close":3618.8809},{"date":"2023-05-02","close":3805.3228},{"date":"2023-05-03","close":3862.6892},{"date":"2023-05-04","close":3872.2505},{"date":"2023-05-08","close":3915.2754},{"date":"2023-05-09","close":3905.7144},{"date":"2023-05-10","close":3857.9089},{"date":"2023-05-11","close":3853.1282},{"date":"2023-05-12","close":3752.7363},{"date":"2023-05-15","close":3384.6335},{"date":"2023-05-16","close":3312.9255},{"date":"2023-05-17","close":3375.0725},{"date":"2023-05-18","close":3394.1948},{"date":"2023-05-19","close":3427.6589},{"date":"2023-05-22","close":3432.4392},{"date":"2023-05-23","close":3437.22},{"date":"2023-05-24","close":3394.1948},{"date":"2023-05-25","close":3375.0725},{"date":"2023-05-26","close":3355.9504},{"date":"2023-05-30","close":3437.22},{"date":"2023-05-31","close":3394.1948},{"date":"2023-06-01","close":3456.3423},{"date":"2023-06-02","close":3451.5615},{"date":"2023-06-05","close":3480.2449},{"date":"2023-06-07","close":3465.9031},{"date":"2023-06-08","close":3499.3669},{"date":"2023-06-09","close":3494.5867},{"date":"2023-06-12","close":3418.0977},{"date":"2023-06-13","close":3413.3171},{"date":"2023-06-14","close":3365.5112},{"date":"2023-06-15","close":3384.6335},{"date":"2023-06-16","close":3451.5615},{"date":"2023-06-19","close":3456.3423},{"date":"2023-06-20","close":3427.6589},{"date":"2023-06-21","close":3360.731},{"date":"2023-06-22","close":3360.731},{"date":"2023-06-23","close":3365.5112},{"date":"2023-06-26","close":3370.292},{"date":"2023-06-27","close":3375.0725},{"date":"2023-06-28","close":3346.3894},{"date":"2023-06-29","close":3274.6809},{"date":"2023-06-30","close":3308.1448},{"date":"2023-07-03","close":3375.0725},{"date":"2023-07-04","close":3351.1697},{"date":"2023-07-05","close":3346.3894},{"date":"2023-07-06","close":3260.3394},{"date":"2023-07-07","close":3245.9978},{"date":"2023-07-10","close":3265.1196},{"date":"2023-07-11","close":3327.2671},{"date":"2023-07-12","close":3336.8281},{"date":"2023-07-13","close":3442.0005},{"date":"2023-07-14","close":3523.27},{"date":"2023-07-17","close":3580.6365},{"date":"2023-07-18","close":3437.22},{"date":"2023-07-19","close":3398.9751},{"date":"2023-07-20","close":3365.5112},{"date":"2023-07-21","close":3274.6809},{"date":"2023-07-24","close":3155.167},{"date":"2023-07-25","close":3088.2393},{"date":"2023-07-26","close":3021.3113},{"date":"2023-07-27","close":3107.3616},{"date":"2023-07-28","close":3145.606},{"date":"2023-07-31","close":3174.2893},{"date":"2023-08-01","close":3155.167},{"date":"2023-08-02","close":3107.3616},{"date":"2023-08-03","close":3093.02},{"date":"2023-08-04","close":3126.4839},{"date":"2023-08-07","close":3188.6309},{"date":"2023-08-08","close":3150.3865},{"date":"2023-08-09","close":3179.0701},{"date":"2023-08-10","close":3202.9727},{"date":"2023-08-11","close":3265.1196},{"date":"2023-08-14","close":3107.3616},{"date":"2023-08-16","close":3040.4336},{"date":"2023-08-17","close":3107.3616},{"date":"2023-08-18","close":3136.0449},{"date":"2023-08-21","close":3054.7754},{"date":"2023-08-22","close":3049.9946},{"date":"2023-08-23","close":3059.5562},{"date":"2023-08-24","close":3059.5562},{"date":"2023-08-25","close":3059.5562},{"date":"2023-08-28","close":3097.8003},{"date":"2023-08-29","close":3131.2642},{"date":"2023-08-30","close":3155.167},{"date":"2023-08-31","close":3159.9478},{"date":"2023-09-01","close":3126.4839},{"date":"2023-09-04","close":3126.4839},{"date":"2023-09-05","close":3126.4839},{"date":"2023-09-06","close":3102.5811},{"date":"2023-09-07","close":3059.5562},{"date":"2023-09-08","close":3059.5562},{"date":"2023-09-11","close":3030.8726},{"date":"2023-09-12","close":3045.2141},{"date":"2023-09-13","close":3030.8726},{"date":"2023-09-14","close":3083.4587},{"date":"2023-09-15","close":3088.2393},{"date":"2023-09-18","close":3198.1919},{"date":"2023-09-19","close":3341.6086},{"date":"2023-09-20","close":3250.7781},{"date":"2023-09-21","close":3379.853},{"date":"2023-09-22","close":3379.853},{"date":"2023-09-25","close":3461.1228},{"date":"2023-09-26","close":3403.7559},{"date":"2023-09-27","close":3422.8784},{"date":"2023-10-04","close":3317.7058},{"date":"2023-10-05","close":3379.853},{"date":"2023-10-06","close":3489.8062},{"date":"2023-10-10","close":3494.5867},{"date":"2023-10-11","close":3714.4919},{"date":"2023-10-12","close":3853.1282},{"date":"2023-10-13","close":4001.3254},{"date":"2023-10-16","close":3986.9839},{"date":"2023-10-17","close":4187.7671},{"date":"2023-10-18","close":4015.6672},{"date":"2023-10-19","close":3915.2754},{"date":"2023-10-20","close":4020.4478},{"date":"2023-10-23","close":4139.9614},{"date":"2023-10-24","close":4292.9395},{"date":"2023-10-25","close":4307.2812},{"date":"2023-10-26","close":4302.5005},{"date":"2023-10-27","close":3986.9839},{"date":"2023-10-30","close":4283.3784},{"date":"2023-10-31","close":3943.959},{"date":"2023-11-01","close":4101.7173},{"date":"2023-11-02","close":4245.1338},{"date":"2023-11-03","close":4245.1338},{"date":"2023-11-06","close":4135.1812},{"date":"2023-11-07","close":4111.2783},{"date":"2023-11-08","close":4139.9614},{"date":"2023-11-09","close":4292.9395},{"date":"2023-11-10","close":4407.6724},{"date":"2023-11-13","close":3948.7393},{"date":"2023-11-14","close":3853.1282},{"date":"2023-11-15","close":3743.1755},{"date":"2023-11-16","close":3738.3948},{"date":"2023-11-17","close":3661.906},{"date":"2023-11-20","close":3824.4451},{"date":"2023-11-21","close":3848.3477},{"date":"2023-11-22","close":3790.9812},{"date":"2023-11-23","close":3700.1504},{"date":"2023-11-24","close":3666.6865},{"date":"2023-11-27","close":3556.7339},{"date":"2023-11-28","close":3575.856},{"date":"2023-11-29","close":3532.8311},{"date":"2023-11-30","close":3599.7588},{"date":"2023-12-01","close":3633.2227},{"date":"2023-12-04","close":3547.1726},{"date":"2023-12-05","close":3408.5364},{"date":"2023-12-06","close":3475.4644},{"date":"2023-12-07","close":3475.4644},{"date":"2023-12-08","close":3485.0254},{"date":"2023-12-11","close":3518.4893},{"date":"2023-12-12","close":3590.1978},{"date":"2023-12-13","close":3537.6116},{"date":"2023-12-14","close":3695.3696},{"date":"2023-12-15","close":3681.0281},{"date":"2023-12-18","close":3633.2227},{"date":"2023-12-19","close":3604.5393},{"date":"2023-12-20","close":3728.8335},{"date":"2023-12-21","close":3690.5894},{"date":"2023-12-22","close":3891.3728},{"date":"2023-12-26","close":3896.1531},{"date":"2023-12-27","close":3930.0327},{"date":"2023-12-28","close":3954.2324},{"date":"2024-01-02","close":4118.7905},{"date":"2024-01-03","close":4259.1489},{"date":"2024-01-04","close":4394.6675},{"date":"2024-01-05","close":4297.8687},{"date":"2024-01-08","close":4196.2295},{"date":"2024-01-09","close":4278.5088},{"date":"2024-01-10","close":4254.3086},{"date":"2024-01-11","close":4205.9092},{"date":"2024-01-12","close":4389.8271},{"date":"2024-01-15","close":4351.1074},{"date":"2024-01-16","close":4544.7056},{"date":"2024-01-17","close":4380.1475},{"date":"2024-01-18","close":4539.8652},{"date":"2024-01-19","close":4694.7432},{"date":"2024-01-22","close":4777.0225},{"date":"2024-01-23","close":4694.7432},{"date":"2024-01-24","close":4554.3853},{"date":"2024-01-25","close":4467.2661},{"date":"2024-01-26","close":4457.5864},{"date":"2024-01-29","close":4409.187},{"date":"2024-01-30","close":4433.3867},{"date":"2024-01-31","close":4307.5483},{"date":"2024-02-01","close":4278.5088},{"date":"2024-02-02","close":4181.71},{"date":"2024-02-05","close":4181.71},{"date":"2024-02-06","close":4157.5098},{"date":"2024-02-07","close":4157.5098},{"date":"2024-02-08","close":4423.707},{"date":"2024-02-13","close":4743.1426},{"date":"2024-02-14","close":5459.4541},{"date":"2024-02-15","close":5275.5366},{"date":"2024-02-16","close":5546.5732},{"date":"2024-02-19","close":5352.9756},{"date":"2024-02-20","close":5178.7378},{"date":"2024-02-21","close":5120.6582},{"date":"2024-02-22","close":5178.7378},{"date":"2024-02-23","close":5265.8564},{"date":"2024-02-26","close":5382.0151},{"date":"2024-02-27","close":5014.1797},{"date":"2024-02-28","close":5614.3325},{"date":"2024-02-29","close":5507.8535},{"date":"2024-03-04","close":5846.6494},{"date":"2024-03-05","close":5885.3691},{"date":"2024-03-06","close":6969.5161},{"date":"2024-03-07","close":5875.6895},{"date":"2024-03-08","close":6127.3662},{"date":"2024-03-11","close":6437.1226},{"date":"2024-03-12","close":6504.8818},{"date":"2024-03-13","close":6514.5615},{"date":"2024-03-14","close":6466.1621},{"date":"2024-03-15","close":6388.7231},{"date":"2024-03-18","close":6504.8818},{"date":"2024-03-19","close":6437.1226},{"date":"2024-03-20","close":6388.7231},{"date":"2024-03-21","close":6427.4429},{"date":"2024-03-22","close":6311.2842},{"date":"2024-03-25","close":6350.0039},{"date":"2024-03-26","close":6475.8423},{"date":"2024-03-27","close":6640.4004},{"date":"2024-03-28","close":6621.0405},{"date":"2024-03-29","close":6504.8818},{"date":"2024-04-01","close":6417.7627},{"date":"2024-04-02","close":6224.165},{"date":"2024-04-03","close":6040.2476},{"date":"2024-04-04","close":6195.1255},{"date":"2024-04-05","close":5798.25},{"date":"2024-04-08","close":5585.293},{"date":"2024-04-09","close":5469.1343},{"date":"2024-04-11","close":5236.8169},{"date":"2024-04-12","close":5236.8169},{"date":"2024-04-15","close":5130.3384},{"date":"2024-04-16","close":5033.5391},{"date":"2024-04-17","close":5052.8989},{"date":"2024-04-18","close":5130.3384},{"date":"2024-04-19","close":4927.0605},{"date":"2024-04-22","close":5004.4995},{"date":"2024-04-23","close":4927.0605},{"date":"2024-04-24","close":5110.9785},{"date":"2024-04-25","close":4965.7803},{"date":"2024-04-26","close":5014.1797},{"date":"2024-04-29","close":5391.6948},{"date":"2024-04-30","close":5653.0518},{"date":"2024-05-02","close":6020.8877},{"date":"2024-05-03","close":6069.2871},{"date":"2024-05-07","close":6369.3633},{"date":"2024-05-08","close":6146.7261},{"date":"2024-05-09","close":6069.2871},{"date":"2024-05-10","close":5933.7686},{"date":"2024-05-13","close":6166.0859},{"date":"2024-05-14","close":6301.6045},{"date":"2024-05-16","close":6117.6865},{"date":"2024-05-17","close":6020.8877},{"date":"2024-05-20","close":5856.3296},{"date":"2024-05-21","close":6020.8877},{"date":"2024-05-22","close":5798.25},{"date":"2024-05-23","close":5836.9697},{"date":"2024-05-24","close":5614.3325},{"date":"2024-05-27","close":5662.7319},{"date":"2024-05-28","close":6098.3267},{"date":"2024-05-29","close":5856.3296},{"date":"2024-05-30","close":6156.4058},{"date":"2024-05-31","close":6117.6865},{"date":"2024-06-03","close":5953.1284},{"date":"2024-06-04","close":6224.165},{"date":"2024-06-05","close":5991.8481},{"date":"2024-06-07","close":6001.5278},{"date":"2024-06-10","close":6117.6865},{"date":"2024-06-11","close":5769.2104},{"date":"2024-06-12","close":6040.2476},{"date":"2024-06-13","close":5933.7686},{"date":"2024-06-14","close":5866.0093},{"date":"2024-06-17","close":5798.25},{"date":"2024-06-18","close":5759.5308},{"date":"2024-06-19","close":5711.1313},{"date":"2024-06-20","close":5711.1313},{"date":"2024-06-21","close":5701.4512},{"date":"2024-06-24","close":5575.6128},{"date":"2024-06-25","close":5827.29},{"date":"2024-06-26","close":5866.0093},{"date":"2024-06-27","close":5701.4512},{"date":"2024-06-28","close":5672.4116},{"date":"2024-07-01","close":5556.2529},{"date":"2024-07-02","close":5256.1768},{"date":"2024-07-03","close":5391.6948},{"date":"2024-07-04","close":5236.8169},{"date":"2024-07-05","close":5101.2983},{"date":"2024-07-08","close":5304.5762},{"date":"2024-07-09","close":5285.2163},{"date":"2024-07-10","close":5401.375},{"date":"2024-07-11","close":5217.457},{"date":"2024-07-12","close":5227.1372},{"date":"2024-07-15","close":5362.6553},{"date":"2024-07-16","close":5333.6157},{"date":"2024-07-17","close":5169.0576},{"date":"2024-07-18","close":4994.8198},{"date":"2024-07-19","close":5149.6978},{"date":"2024-07-22","close":4907.7007},{"date":"2024-07-23","close":4859.3013},{"date":"2024-07-24","close":4835.1021},{"date":"2024-07-25","close":4651.1841},{"date":"2024-07-26","close":4743.1426},{"date":"2024-07-29","close":4747.9829},{"date":"2024-07-30","close":4549.5449},{"date":"2024-07-31","close":4578.5845},{"date":"2024-08-01","close":4622.1445},{"date":"2024-08-02","close":4351.1074},{"date":"2024-08-05","close":3281.4805},{"date":"2024-08-06","close":3470.2383},{"date":"2024-08-07","close":3823.554},{"date":"2024-08-08","close":4389.8271},{"date":"2024-08-09","close":4268.8291},{"date":"2024-08-12","close":4733.4629},{"date":"2024-08-13","close":4830.2617},{"date":"2024-08-14","close":4839.9414},{"date":"2024-08-16","close":4573.7451},{"date":"2024-08-19","close":4336.5879},{"date":"2024-08-20","close":4486.626},{"date":"2024-08-21","close":4428.5469},{"date":"2024-08-22","close":4375.3076},{"date":"2024-08-23","close":4322.0679},{"date":"2024-08-26","close":4210.7495},{"date":"2024-08-27","close":4225.269},{"date":"2024-08-28","close":4070.3911},{"date":"2024-08-29","close":3968.7522},{"date":"2024-08-30","close":4055.8713},{"date":"2024-09-02","close":3930.0327},{"date":"2024-09-03","close":3838.0737},{"date":"2024-09-04","close":3620.2766},{"date":"2024-09-05","close":3533.1575},{"date":"2024-09-06","close":3368.5996},{"date":"2024-09-09","close":3402.4792},{"date":"2024-09-10","close":3339.5598},{"date":"2024-09-11","close":3252.4409},{"date":"2024-09-12","close":3431.5188},{"date":"2024-09-13","close":3358.9197},{"date":"2024-09-19","close":3286.3206},{"date":"2024-09-20","close":3363.7595},{"date":"2024-09-23","close":3358.9197},{"date":"2024-09-24","close":3416.999},{"date":"2024-09-25","close":3421.8389},{"date":"2024-09-26","close":3537.9976},{"date":"2024-09-27","close":3576.717},{"date":"2024-09-30","close":3426.679},{"date":"2024-10-02","close":3344.3999},{"date":"2024-10-04","close":3378.2795},{"date":"2024-10-07","close":3441.1987},{"date":"2024-10-08","close":3412.1589},{"date":"2024-10-10","close":3300.8403},{"date":"2024-10-11","close":3300.8403},{"date":"2024-10-14","close":3300.8403},{"date":"2024-10-15","close":3349.2397},{"date":"2024-10-16","close":3354.0798},{"date":"2024-10-17","close":3300.8403},{"date":"2024-10-18","close":3175.002},{"date":"2024-10-21","close":3262.1208},{"date":"2024-10-22","close":3199.2017},{"date":"2024-10-23","close":3199.2017},{"date":"2024-10-24","close":3078.2029},{"date":"2024-10-25","close":3034.6436},{"date":"2024-10-28","close":3126.6023},{"date":"2024-10-29","close":3097.5627},{"date":"2024-10-30","close":3136.2822},{"date":"2024-10-31","close":3175.002},{"date":"2024-11-01","close":3145.9622},{"date":"2024-11-04","close":3363.7595},{"date":"2024-11-05","close":3431.5188},{"date":"2024-11-06","close":3237.9211},{"date":"2024-11-07","close":3237.9211},{"date":"2024-11-08","close":3320.2002},{"date":"2024-11-11","close":3247.6011},{"date":"2024-11-12","close":3000.7639},{"date":"2024-11-13","close":2908.8049},{"date":"2024-11-14","close":2729.7271},{"date":"2024-11-15","close":2923.3247},{"date":"2024-11-18","close":2894.2852},{"date":"2024-11-19","close":2874.9253},{"date":"2024-11-20","close":2812.0061},{"date":"2024-11-21","close":2816.8462},{"date":"2024-11-22","close":2782.9666},{"date":"2024-11-25","close":2855.5657},{"date":"2024-11-26","close":2923.3247},{"date":"2024-11-27","close":2831.366},{"date":"2024-11-28","close":2812.0061},{"date":"2024-11-29","close":2695.8474},{"date":"2024-12-02","close":2565.1692},{"date":"2024-12-03","close":2715.2073},{"date":"2024-12-04","close":2666.8079},{"date":"2024-12-05","close":2574.8489},{"date":"2024-12-06","close":2555.4893},{"date":"2024-12-09","close":2478.05},{"date":"2024-12-10","close":2589.3689},{"date":"2024-12-11","close":2671.6477},{"date":"2024-12-12","close":2710.3674},{"date":"2024-12-13","close":2720.0471},{"date":"2024-12-16","close":2792.6465},{"date":"2024-12-17","close":2787.8064},{"date":"2024-12-18","close":2816.8462},{"date":"2024-12-19","close":2812.0061},{"date":"2024-12-20","close":2899.125},{"date":"2024-12-23","close":2870.0854},{"date":"2024-12-24","close":2860.4055},{"date":"2024-12-26","close":2797.4863},{"date":"2024-12-27","close":2763.2515},{"date":"2024-12-30","close":2836.6121},{"date":"2025-01-02","close":2861.0657},{"date":"2025-01-03","close":2890.4099},{"date":"2025-01-06","close":2885.519},{"date":"2025-01-07","close":2861.0657},{"date":"2025-01-08","close":2831.7214},{"date":"2025-01-09","close":2748.5793},{"date":"2025-01-10","close":2777.9236},{"date":"2025-01-13","close":2685.0},{"date":"2025-01-14","close":2689.8906},{"date":"2025-01-15","close":2680.1094},{"date":"2025-01-16","close":2709.4536},{"date":"2025-01-17","close":2675.2185},{"date":"2025-01-20","close":2694.7815},{"date":"2025-01-21","close":2650.7651},{"date":"2025-01-22","close":2655.6558},{"date":"2025-01-23","close":2636.093},{"date":"2025-01-24","close":2640.9836},{"date":"2025-01-31","close":2670.3279},{"date":"2025-02-03","close":2504.0437},{"date":"2025-02-04","close":2543.1694},{"date":"2025-02-05","close":2621.4209},{"date":"2025-02-06","close":2655.6558},{"date":"2025-02-07","close":2621.4209},{"date":"2025-02-10","close":2685.0},{"date":"2025-02-11","close":2689.8906},{"date":"2025-02-12","close":2680.1094},{"date":"2025-02-13","close":2743.6885},{"date":"2025-02-14","close":2758.3606},{"date":"2025-02-17","close":2758.3606},{"date":"2025-02-18","close":2738.7979},{"date":"2025-02-19","close":2733.9072},{"date":"2025-02-20","close":2699.6721},{"date":"2025-02-21","close":2689.8906},{"date":"2025-02-24","close":2680.1094},{"date":"2025-02-25","close":2675.2185},{"date":"2025-02-26","close":2675.2185},{"date":"2025-02-27","close":2680.1094},{"date":"2025-02-28","close":2543.1694},{"date":"2025-03-04","close":2479.5901},{"date":"2025-03-05","close":2484.481},{"date":"2025-03-06","close":2455.1367},{"date":"2025-03-07","close":2425.7925},{"date":"2025-03-10","close":2440.4646},{"date":"2025-03-11","close":2450.2458},{"date":"2025-03-12","close":2504.0437},{"date":"2025-03-13","close":2464.918},{"date":"2025-03-14","close":2464.918},{"date":"2025-03-17","close":2460.0273},{"date":"2025-03-18","close":2469.8088},{"date":"2025-03-19","close":2479.5901},{"date":"2025-03-20","close":2464.918},{"date":"2025-03-21","close":2406.2295},{"date":"2025-03-24","close":2406.2295},{"date":"2025-03-25","close":2401.3389},{"date":"2025-03-26","close":2391.5574},{"date":"2025-03-27","close":2386.6667},{"date":"2025-03-28","close":2357.3225},{"date":"2025-03-31","close":2288.8525},{"date":"2025-04-01","close":2313.3059},{"date":"2025-04-02","close":2288.8525},{"date":"2025-04-03","close":2264.3989},{"date":"2025-04-04","close":2230.1641},{"date":"2025-04-07","close":2054.0984},{"date":"2025-04-08","close":2093.2241},{"date":"2025-04-09","close":2044.3169},{"date":"2025-04-10","close":2166.5847},{"date":"2025-04-11","close":2259.5083},{"date":"2025-04-14","close":2342.6504},{"date":"2025-04-15","close":2303.5247},{"date":"2025-04-16","close":2288.8525},{"date":"2025-04-17","close":2249.7268},{"date":"2025-04-18","close":2239.9453},{"date":"2025-04-21","close":2244.8362},{"date":"2025-04-22","close":2269.2896},{"date":"2025-04-23","close":2303.5247},{"date":"2025-04-24","close":2298.6338},{"date":"2025-04-25","close":2323.0874},{"date":"2025-04-28","close":2323.0874},{"date":"2025-04-29","close":2283.9617},{"date":"2025-04-30","close":2274.1804},{"date":"2025-05-02","close":2264.3989},{"date":"2025-05-07","close":2220.3826},{"date":"2025-05-08","close":2210.6011},{"date":"2025-05-09","close":2210.6011},{"date":"2025-05-12","close":2264.3989},{"date":"2025-05-13","close":2313.3059},{"date":"2025-05-14","close":2401.3389},{"date":"2025-05-15","close":2396.448},{"date":"2025-05-16","close":2332.8689},{"date":"2025-05-19","close":2308.4153},{"date":"2025-05-20","close":2259.5083},{"date":"2025-05-21","close":2288.8525},{"date":"2025-05-22","close":2191.0383},{"date":"2025-05-23","close":2186.1475},{"date":"2025-05-26","close":2191.0383},{"date":"2025-05-27","close":2181.2568},{"date":"2025-05-28","close":2191.0383},{"date":"2025-05-29","close":2249.7268},{"date":"2025-05-30","close":2215.4917},{"date":"2025-06-02","close":2220.3826},{"date":"2025-06-04","close":2288.8525},{"date":"2025-06-05","close":2313.3059},{"date":"2025-06-09","close":2342.6504},{"date":"2025-06-10","close":2327.9783},{"date":"2025-06-11","close":2367.1038},{"date":"2025-06-12","close":2371.9946},{"date":"2025-06-13","close":2313.3059},{"date":"2025-06-16","close":2288.8525},{"date":"2025-06-17","close":2288.8525},{"date":"2025-06-18","close":2283.9617},{"date":"2025-06-19","close":2308.4153},{"date":"2025-06-20","close":2318.1968},{"date":"2025-06-23","close":2274.1804},{"date":"2025-06-24","close":2342.6504},{"date":"2025-06-25","close":2347.541},{"date":"2025-06-26","close":2279.071},{"date":"2025-06-27","close":2249.7268},{"date":"2025-06-30","close":2186.1475},{"date":"2025-07-01","close":2235.0547},{"date":"2025-07-02","close":2249.7268},{"date":"2025-07-03","close":2298.6338},{"date":"2025-07-04","close":2279.071},{"date":"2025-07-07","close":2264.3989},{"date":"2025-07-08","close":2249.7268},{"date":"2025-07-09","close":2264.3989},{"date":"2025-07-10","close":2264.3989},{"date":"2025-07-11","close":2269.2896},{"date":"2025-07-14","close":2298.6338},{"date":"2025-07-15","close":2337.7595},{"date":"2025-07-16","close":2562.7322},{"date":"2025-07-17","close":2543.1694},{"date":"2025-07-18","close":2504.0437},{"date":"2025-07-21","close":2508.9343},{"date":"2025-07-22","close":2435.5737},{"date":"2025-07-23","close":2533.3879},{"date":"2025-07-24","close":2508.9343},{"date":"2025-07-25","close":2567.623},{"date":"2025-07-28","close":2552.9509},{"date":"2025-07-29","close":2499.1531},{"date":"2025-07-30","close":2479.5901},{"date":"2025-07-31","close":2489.3716},{"date":"2025-08-01","close":2376.8853},{"date":"2025-08-04","close":2416.011},{"date":"2025-08-05","close":2440.4646},{"date":"2025-08-06","close":2445.3552},{"date":"2025-08-07","close":2479.5901},{"date":"2025-08-08","close":2455.1367},{"date":"2025-08-11","close":2460.0273},{"date":"2025-08-12","close":2464.918},{"date":"2025-08-13","close":2807.2678},{"date":"2025-08-14","close":2685.0},{"date":"2025-08-18","close":2592.0764},{"date":"2025-08-19","close":2601.8579},{"date":"2025-08-20","close":2596.9673},{"date":"2025-08-21","close":2557.8416},{"date":"2025-08-22","close":2557.8416},{"date":"2025-08-25","close":2596.9673},{"date":"2025-08-26","close":2636.093},{"date":"2025-08-27","close":2685.0},{"date":"2025-08-28","close":2636.093},{"date":"2025-08-29","close":2621.4209},{"date":"2025-09-01","close":2533.3879},{"date":"2025-09-02","close":2562.7322},{"date":"2025-09-03","close":2596.9673},{"date":"2025-09-04","close":2729.0164},{"date":"2025-09-05","close":2753.47},{"date":"2025-09-08","close":2773.0327},{"date":"2025-09-09","close":2807.2678},{"date":"2025-09-10","close":2753.47},{"date":"2025-09-11","close":2714.3442},{"date":"2025-09-12","close":2753.47},{"date":"2025-09-15","close":2719.2351},{"date":"2025-09-16","close":2870.8469},{"date":"2025-09-17","close":2836.6121},{"date":"2025-09-18","close":2846.3936},{"date":"2025-09-19","close":2890.0},{"date":"2025-09-22","close":3051.8032},{"date":"2025-09-23","close":2949.0984},{"date":"2025-09-24","close":2944.2078},{"date":"2025-09-25","close":2900.1912},{"date":"2025-09-26","close":2782.8142},{"date":"2025-09-29","close":2934.4263},{"date":"2025-09-30","close":2880.6284},{"date":"2025-10-01","close":2924.6448},{"date":"2025-10-02","close":2934.4263},{"date":"2025-10-10","close":2944.2078},{"date":"2025-10-13","close":2909.9727},{"date":"2025-10-14","close":2777.9236},{"date":"2025-10-15","close":2768.1421},{"date":"2025-10-16","close":2719.2351},{"date":"2025-10-17","close":2743.6885},{"date":"2025-10-20","close":2787.7048},{"date":"2025-10-21","close":2773.0327},{"date":"2025-10-22","close":2733.9072},{"date":"2025-10-23","close":2709.4536},{"date":"2025-10-24","close":2675.2185},{"date":"2025-10-27","close":2645.8743},{"date":"2025-10-28","close":2606.7485},{"date":"2025-10-29","close":2592.0764},{"date":"2025-10-30","close":2513.8252},{"date":"2025-10-31","close":2577.4043},{"date":"2025-11-03","close":2543.1694},{"date":"2025-11-04","close":2552.9509},{"date":"2025-11-05","close":2494.2622},{"date":"2025-11-06","close":2518.7158},{"date":"2025-11-07","close":2484.481},{"date":"2025-11-10","close":2543.1694},{"date":"2025-11-11","close":2543.1694},{"date":"2025-11-12","close":2577.4043},{"date":"2025-11-13","close":2645.8743},{"date":"2025-11-14","close":2631.2021},{"date":"2025-11-17","close":2694.7815},{"date":"2025-11-18","close":2626.3115},{"date":"2025-11-19","close":2655.6558},{"date":"2025-11-20","close":2729.0164},{"date":"2025-11-21","close":2738.7979},{"date":"2025-11-24","close":2724.1257},{"date":"2025-11-25","close":2719.2351},{"date":"2025-11-26","close":2709.4536},{"date":"2025-11-27","close":2787.7048},{"date":"2025-11-28","close":2782.8142},{"date":"2025-12-01","close":2831.7214},{"date":"2025-12-02","close":2836.6121},{"date":"2025-12-03","close":2836.6121},{"date":"2025-12-04","close":2787.7048},{"date":"2025-12-05","close":2768.1421},{"date":"2025-12-08","close":2758.3606},{"date":"2025-12-09","close":2709.4536},{"date":"2025-12-10","close":2709.4536},{"date":"2025-12-11","close":2738.7979},{"date":"2025-12-12","close":2738.7979},{"date":"2025-12-15","close":2729.0164},{"date":"2025-12-16","close":2670.3279},{"date":"2025-12-17","close":2689.8906},{"date":"2025-12-18","close":2645.8743},{"date":"2025-12-19","close":2699.6721},{"date":"2025-12-22","close":2763.2515},{"date":"2025-12-23","close":2758.3606},{"date":"2025-12-24","close":2709.4536},{"date":"2025-12-26","close":2685.0},{"date":"2025-12-29","close":2690.0},{"date":"2025-12-30","close":2690.0},{"date":"2026-01-02","close":2730.0},{"date":"2026-01-05","close":2780.0},{"date":"2026-01-06","close":2735.0},{"date":"2026-01-07","close":2665.0},{"date":"2026-01-08","close":2625.0},{"date":"2026-01-09","close":2630.0},{"date":"2026-01-12","close":2650.0},{"date":"2026-01-13","close":2645.0},{"date":"2026-01-14","close":2590.0},{"date":"2026-01-15","close":2585.0},{"date":"2026-01-16","close":2560.0},{"date":"2026-01-19","close":2565.0},{"date":"2026-01-20","close":2610.0},{"date":"2026-01-21","close":2665.0},{"date":"2026-01-22","close":2645.0},{"date":"2026-01-23","close":2675.0},{"date":"2026-01-26","close":2695.0},{"date":"2026-01-27","close":2685.0},{"date":"2026-01-28","close":2645.0},{"date":"2026-01-29","close":2645.0},{"date":"2026-01-30","close":2640.0},{"date":"2026-02-02","close":2580.0},{"date":"2026-02-03","close":2670.0},{"date":"2026-02-04","close":2740.0},{"date":"2026-02-05","close":2665.0},{"date":"2026-02-06","close":2660.0},{"date":"2026-02-09","close":2795.0},{"date":"2026-02-10","close":2785.0},{"date":"2026-02-11","close":2830.0},{"date":"2026-02-12","close":2800.0},{"date":"2026-02-13","close":2735.0},{"date":"2026-02-19","close":2790.0},{"date":"2026-02-20","close":2790.0},{"date":"2026-02-23","close":2900.0},{"date":"2026-02-24","close":2960.0},{"date":"2026-02-25","close":3050.0},{"date":"2026-02-26","close":3030.0},{"date":"2026-02-27","close":2865.0},{"date":"2026-03-03","close":2770.0},{"date":"2026-03-04","close":2500.0},{"date":"2026-03-05","close":2695.0},{"date":"2026-03-06","close":2710.0},{"date":"2026-03-09","close":2570.0},{"date":"2026-03-10","close":2680.0},{"date":"2026-03-11","close":2760.0},{"date":"2026-03-12","close":2715.0},{"date":"2026-03-13","close":2760.0},{"date":"2026-03-16","close":2740.0},{"date":"2026-03-17","close":2750.0},{"date":"2026-03-18","close":2835.0},{"date":"2026-03-19","close":2915.0},{"date":"2026-03-20","close":2945.0},{"date":"2026-03-23","close":2865.0},{"date":"2026-03-24","close":2935.0},{"date":"2026-03-25","close":3030.0},{"date":"2026-03-26","close":2930.0},{"date":"2026-03-27","close":2950.0},{"date":"2026-03-30","close":3200.0},{"date":"2026-03-31","close":3085.0},{"date":"2026-04-01","close":3120.0},{"date":"2026-04-02","close":3080.0},{"date":"2026-04-03","close":3235.0},{"date":"2026-04-06","close":3355.0},{"date":"2026-04-07","close":3230.0},{"date":"2026-04-08","close":3400.0},{"date":"2026-04-09","close":3430.0},{"date":"2026-04-10","close":3540.0},{"date":"2026-04-13","close":3635.0},{"date":"2026-04-14","close":3635.0},{"date":"2026-04-15","close":3575.0},{"date":"2026-04-16","close":3645.0},{"date":"2026-04-17","close":3725.0},{"date":"2026-04-20","close":3705.0},{"date":"2026-04-21","close":3705.0},{"date":"2026-04-22","close":3725.0},{"date":"2026-04-23","close":3605.0},{"date":"2026-04-24","close":3615.0},{"date":"2026-04-27","close":3760.0},{"date":"2026-04-28","close":3695.0},{"date":"2026-04-29","close":3720.0},{"date":"2026-04-30","close":3610.0},{"date":"2026-05-04","close":3855.0},{"date":"2026-05-06","close":4000.0},{"date":"2026-05-07","close":3905.0},{"date":"2026-05-08","close":4035.0},{"date":"2026-05-11","close":3895.0},{"date":"2026-05-12","close":3930.0},{"date":"2026-05-13","close":3945.0},{"date":"2026-05-14","close":4095.0},{"date":"2026-05-15","close":3740.0},{"date":"2026-05-18","close":3665.0},{"date":"2026-05-19","close":3565.0},{"date":"2026-05-20","close":3420.0},{"date":"2026-05-21","close":3360.0},{"date":"2026-05-22","close":3525.0},{"date":"2026-05-26","close":3400.0},{"date":"2026-05-27","close":3170.0},{"date":"2026-05-28","close":3170.0},{"date":"2026-05-29","close":2990.0},{"date":"2026-06-01","close":2900.0},{"date":"2026-06-02","close":2870.0},{"date":"2026-06-04","close":2820.0},{"date":"2026-06-05","close":2775.0},{"date":"2026-06-08","close":2750.0},{"date":"2026-06-09","close":2840.0},{"date":"2026-06-10","close":2810.0},{"date":"2026-06-11","close":2825.0},{"date":"2026-06-12","close":2940.0},{"date":"2026-06-15","close":2960.0},{"date":"2026-06-16","close":3040.0},{"date":"2026-06-17","close":2955.0},{"date":"2026-06-18","close":2890.0},{"date":"2026-06-19","close":2780.0},{"date":"2026-06-22","close":2840.0},{"date":"2026-06-23","close":2735.0},{"date":"2026-06-24","close":2710.0},{"date":"2026-06-25","close":2680.0},{"date":"2026-06-26","close":2545.0},{"date":"2026-06-29","close":2650.0},{"date":"2026-06-30","close":2725.0},{"date":"2026-07-01","close":2730.0},{"date":"2026-07-02","close":2660.0},{"date":"2026-07-03","close":2840.0},{"date":"2026-07-06","close":2695.0},{"date":"2026-07-07","close":2740.0},{"date":"2026-07-08","close":2695.0},{"date":"2026-07-09","close":2720.0},{"date":"2026-07-10","close":2840.0},{"date":"2026-07-13","close":2675.0},{"date":"2026-07-14","close":2700.0},{"date":"2026-07-15","close":2760.0},{"date":"2026-07-16","close":2740.0},{"date":"2026-07-20","close":2620.0},{"date":"2026-07-21","close":2615.0},{"date":"2026-07-22","close":2565.0},{"date":"2026-07-23","close":2645.0},{"date":"2026-07-24","close":2555.0},{"date":"2026-07-27","close":2575.0},{"date":"2026-07-28","close":2450.0},{"date":"2026-07-29","close":2350.0},{"date":"2026-07-30","close":2455.0},{"date":"2026-07-31","close":2625.0},{"date":"2026-08-03","close":3000.0},{"date":"2026-08-04","close":3080.0},{"date":"2026-08-05","close":3210.0},{"date":"2026-08-06","close":3115.0},{"date":"2026-08-07","close":3100.0},{"date":"2026-08-10","close":3160.0},{"date":"2026-08-11","close":3225.0},{"date":"2026-08-12","close":3130.0},{"date":"2026-08-13","close":3190.0},{"date":"2026-08-14","close":2900.0},{"date":"2026-08-18","close":2800.0},{"date":"2026-08-19","close":2685.0},{"date":"2026-08-20","close":2695.0},{"date":"2026-08-21","close":2700.0},{"date":"2026-08-24","close":2730.0},{"date":"2026-08-25","close":2805.0},{"date":"2026-08-26","close":2785.0},{"date":"2026-08-27","close":2770.0},{"date":"2026-08-28","close":2770.0},{"date":"2026-08-31","close":2805.0},{"date":"2026-09-01","close":2825.0},{"date":"2026-09-02","close":2760.0},{"date":"2026-09-03","close":2725.0},{"date":"2026-09-04","close":2725.0},{"date":"2026-09-07","close":2725.0},{"date":"2026-09-08","close":2635.0},{"date":"2026-09-09","close":2700.0},{"date":"2026-09-10","close":2720.0},{"date":"2026-09-11","close":2725.0},{"date":"2026-09-14","close":2695.0},{"date":"2026-09-15","close":2680.0},{"date":"2026-09-16","close":2690.0},{"date":"2026-09-17","close":2705.0},{"date":"2026-09-18","close":2725.0},{"date":"2026-09-21","close":2690.0},{"date":"2026-09-22","close":2655.0},{"date":"2026-09-23","close":2655.0},{"date":"2026-09-28","close":2680.0},{"date":"2026-09-29","close":2675.0},{"date":"2026-09-30","close":2690.0},{"date":"2026-10-01","close":2790.0},{"date":"2026-10-02","close":2870.0},{"date":"2026-10-06","close":2830.0},{"date":"2026-10-07","close":2755.0},{"date":"2026-10-08","close":2760.0},{"date":"2026-10-12","close":2660.0},{"date":"2026-10-13","close":2620.0},{"date":"2026-10-14","close":2630.0},{"date":"2026-10-15","close":2475.0},{"date":"2026-10-16","close":2525.0},{"date":"2026-10-19","close":2550.0},{"date":"2026-10-20","close":2475.0},{"date":"2026-10-21","close":2495.0},{"date":"2026-10-22","close":2460.0},{"date":"2026-10-23","close":2440.0}],"chart_data":[{"date":"2024-10-23","open":3199,"high":3272,"low":3073,"close":3199,"volume":84030,"rsi_14":34.23,"sma_20":3466.75,"sma_60":3985.42,"sma_120":4932.54},{"date":"2024-10-24","open":3199,"high":3199,"low":3069,"close":3078,"volume":96438,"rsi_14":32.48,"sma_20":3452.25,"sma_60":3954.75,"sma_120":4915.04},{"date":"2024-10-25","open":3078,"high":3117,"low":3010,"close":3035,"volume":65006,"rsi_14":27.67,"sma_20":3432.5,"sma_60":3923.75,"sma_120":4898.42},{"date":"2024-10-28","open":3069,"high":3127,"low":3044,"close":3127,"volume":40713,"rsi_14":30.3,"sma_20":3417.25,"sma_60":3897.5,"sma_120":4882.17},{"date":"2024-10-29","open":3136,"high":3146,"low":3054,"close":3098,"volume":40375,"rsi_14":30.3,"sma_20":3394.5,"sma_60":3869.17,"sma_120":4862.42},{"date":"2024-10-30","open":3098,"high":3175,"low":3064,"close":3136,"volume":44101,"rsi_14":38.67,"sma_20":3371.75,"sma_60":3841.42,"sma_120":4840.75},{"date":"2024-10-31","open":3098,"high":3214,"low":3025,"close":3175,"volume":127092,"rsi_14":41.77,"sma_20":3358.75,"sma_60":3817.75,"sma_120":4816.25},{"date":"2024-11-01","open":3170,"high":3170,"low":3088,"close":3146,"volume":60869,"rsi_14":35.53,"sma_20":3348.5,"sma_60":3793.08,"sma_120":4791.08},{"date":"2024-11-04","open":3146,"high":3393,"low":3127,"close":3364,"volume":191465,"rsi_14":50.77,"sma_20":3347.75,"sma_60":3771.42,"sma_120":4765.21},{"date":"2024-11-05","open":3364,"high":3432,"low":3335,"close":3432,"volume":72693,"rsi_14":53.85,"sma_20":3347.25,"sma_60":3755.58,"sma_120":4741.83},{"date":"2024-11-06","open":3436,"high":3480,"low":3238,"close":3238,"volume":119589,"rsi_14":47.26,"sma_20":3338.25,"sma_60":3754.83,"sma_120":4717.46},{"date":"2024-11-07","open":3233,"high":3363,"low":3180,"close":3238,"volume":56903,"rsi_14":53.74,"sma_20":3335.75,"sma_60":3751.08,"sma_120":4694.38},{"date":"2024-11-08","open":3252,"high":3407,"low":3248,"close":3320,"volume":50647,"rsi_14":52.86,"sma_20":3336.75,"sma_60":3742.42,"sma_120":4669.88},{"date":"2024-11-11","open":3320,"high":3320,"low":3180,"close":3248,"volume":156358,"rsi_14":52.36,"sma_20":3331.0,"sma_60":3722.75,"sma_120":4643.58},{"date":"2024-11-12","open":3233,"high":3233,"low":3001,"close":3001,"volume":255940,"rsi_14":42.21,"sma_20":3313.0,"sma_60":3700.92,"sma_120":4616.75},{"date":"2024-11-13","open":2952,"high":3035,"low":2865,"close":2909,"volume":164894,"rsi_14":43.19,"sma_20":3290.0,"sma_60":3669.5,"sma_120":4589.96},{"date":"2024-11-14","open":2928,"high":3030,"low":2681,"close":2730,"volume":314205,"rsi_14":38.95,"sma_20":3260.5,"sma_60":3633.33,"sma_120":4563.04},{"date":"2024-11-15","open":2730,"high":2923,"low":2686,"close":2923,"volume":132961,"rsi_14":43.14,"sma_20":3247.5,"sma_60":3600.33,"sma_120":4536.38},{"date":"2024-11-18","open":2914,"high":2981,"low":2836,"close":2894,"volume":102430,"rsi_14":43.14,"sma_20":3228.5,"sma_60":3571.42,"sma_120":4511.38},{"date":"2024-11-19","open":2909,"high":2909,"low":2817,"close":2875,"volume":96310,"rsi_14":41.06,"sma_20":3211.75,"sma_60":3546.25,"sma_120":4485.88},{"date":"2024-11-20","open":2870,"high":2889,"low":2802,"close":2812,"volume":144756,"rsi_14":37.79,"sma_20":3191.75,"sma_60":3517.42,"sma_120":4461.75},{"date":"2024-11-21","open":2812,"high":2841,"low":2739,"close":2817,"volume":63662,"rsi_14":38.74,"sma_20":3178.25,"sma_60":3489.67,"sma_120":4437.25},{"date":"2024-11-22","open":2807,"high":2846,"low":2783,"close":2783,"volume":77589,"rsi_14":27.27,"sma_20":3165.25,"sma_60":3462.25,"sma_120":4408.71},{"date":"2024-11-25","open":2783,"high":2899,"low":2783,"close":2856,"volume":48117,"rsi_14":27.55,"sma_20":3151.25,"sma_60":3437.0,"sma_120":4382.88},{"date":"2024-11-26","open":2856,"high":2923,"low":2831,"close":2923,"volume":70692,"rsi_14":36.4,"sma_20":3142.25,"sma_60":3414.83,"sma_120":4355.04},{"date":"2024-11-27","open":2918,"high":2918,"low":2827,"close":2831,"volume":168377,"rsi_14":32.94,"sma_20":3126.5,"sma_60":3390.83,"sma_120":4326.75},{"date":"2024-11-28","open":2827,"high":2875,"low":2807,"close":2812,"volume":35870,"rsi_14":28.57,"sma_20":3107.75,"sma_60":3369.17,"sma_120":4299.71},{"date":"2024-11-29","open":2812,"high":2812,"low":2672,"close":2696,"volume":171903,"rsi_14":27.56,"sma_20":3084.5,"sma_60":3347.25,"sma_120":4269.33},{"date":"2024-12-02","open":2696,"high":2710,"low":2560,"close":2565,"volume":160466,"rsi_14":30.43,"sma_20":3043.25,"sma_60":3321.58,"sma_120":4239.83},{"date":"2024-12-03","open":2546,"high":2715,"low":2546,"close":2715,"volume":69997,"rsi_14":41.74,"sma_20":3006.25,"sma_60":3300.67,"sma_120":4211.54},{"date":"2024-12-04","open":2662,"high":2744,"low":2609,"close":2667,"volume":56500,"rsi_14":46.98,"sma_20":2976.75,"sma_60":3280.5,"sma_120":4181.83},{"date":"2024-12-05","open":2667,"high":2681,"low":2575,"close":2575,"volume":56680,"rsi_14":31.44,"sma_20":2941.75,"sma_60":3262.5,"sma_120":4154.33},{"date":"2024-12-06","open":2575,"high":2589,"low":2430,"close":2555,"volume":136368,"rsi_14":31.77,"sma_20":2902.25,"sma_60":3245.67,"sma_120":4124.33},{"date":"2024-12-09","open":2502,"high":2502,"low":2338,"close":2478,"volume":240672,"rsi_14":29.9,"sma_20":2862.5,"sma_60":3230.33,"sma_120":4094.58},{"date":"2024-12-10","open":2439,"high":2614,"low":2439,"close":2589,"volume":58107,"rsi_14":39.25,"sma_20":2841.25,"sma_60":3216.33,"sma_120":4066.38},{"date":"2024-12-11","open":2589,"high":2681,"low":2589,"close":2672,"volume":35734,"rsi_14":43.48,"sma_20":2829.0,"sma_60":3204.83,"sma_120":4039.46},{"date":"2024-12-12","open":2676,"high":2739,"low":2643,"close":2710,"volume":60807,"rsi_14":46.75,"sma_20":2828.0,"sma_60":3195.5,"sma_120":4013.21},{"date":"2024-12-13","open":2710,"high":2730,"low":2662,"close":2720,"volume":61867,"rsi_14":43.58,"sma_20":2817.5,"sma_60":3183.25,"sma_120":3987.46},{"date":"2024-12-16","open":2720,"high":2836,"low":2710,"close":2793,"volume":100668,"rsi_14":43.84,"sma_20":2812.25,"sma_60":3173.5,"sma_120":3962.33},{"date":"2024-12-17","open":2788,"high":2836,"low":2773,"close":2788,"volume":53926,"rsi_14":47.76,"sma_20":2807.75,"sma_60":3164.92,"sma_120":3937.25},{"date":"2024-12-18","open":2802,"high":2831,"low":2783,"close":2817,"volume":59173,"rsi_14":50.25,"sma_20":2808.0,"sma_60":3155.5,"sma_120":3913.5},{"date":"2024-12-19","open":2788,"high":2836,"low":2749,"close":2812,"volume":95372,"rsi_14":56.67,"sma_20":2807.75,"sma_60":3146.08,"sma_120":3887.54},{"date":"2024-12-20","open":2797,"high":3204,"low":2759,"close":2899,"volume":814329,"rsi_14":70.18,"sma_20":2813.75,"sma_60":3137.17,"sma_120":3862.0},{"date":"2024-12-23","open":2899,"high":2933,"low":2851,"close":2870,"volume":68744,"rsi_14":60.96,"sma_20":2814.5,"sma_60":3127.67,"sma_120":3837.62},{"date":"2024-12-24","open":2870,"high":2914,"low":2817,"close":2860,"volume":63579,"rsi_14":64.49,"sma_20":2811.25,"sma_60":3116.0,"sma_120":3813.42},{"date":"2024-12-26","open":2860,"high":2875,"low":2759,"close":2797,"volume":67612,"rsi_14":67.42,"sma_20":2809.5,"sma_60":3102.58,"sma_120":3789.67},{"date":"2024-12-27","open":2802,"high":2817,"low":2714,"close":2763,"volume":94774,"rsi_14":63.12,"sma_20":2805.5,"sma_60":3090.67,"sma_120":3767.96},{"date":"2024-12-30","open":2778,"high":2856,"low":2714,"close":2837,"volume":36061,"rsi_14":74.29,"sma_20":2811.25,"sma_60":3081.42,"sma_120":3745.71},{"date":"2025-01-02","open":2851,"high":2900,"low":2783,"close":2861,"volume":65827,"rsi_14":70.49,"sma_20":2825.0,"sma_60":3072.0,"sma_120":3725.0},{"date":"2025-01-03","open":2861,"high":2920,"low":2842,"close":2890,"volume":49209,"rsi_14":67.57,"sma_20":2832.5,"sma_60":3062.0,"sma_120":3705.71},{"date":"2025-01-06","open":2890,"high":2983,"low":2822,"close":2886,"volume":316128,"rsi_14":64.42,"sma_20":2842.25,"sma_60":3052.42,"sma_120":3684.62},{"date":"2025-01-07","open":2886,"high":2890,"low":2827,"close":2861,"volume":87257,"rsi_14":60.75,"sma_20":2855.5,"sma_60":3044.33,"sma_120":3663.5},{"date":"2025-01-08","open":2842,"high":2881,"low":2817,"close":2832,"volume":60972,"rsi_14":51.02,"sma_20":2868.25,"sma_60":3035.75,"sma_120":3641.12},{"date":"2025-01-09","open":2822,"high":2827,"low":2749,"close":2749,"volume":131254,"rsi_14":43.86,"sma_20":2880.75,"sma_60":3024.75,"sma_120":3619.62},{"date":"2025-01-10","open":2749,"high":2788,"low":2739,"close":2778,"volume":18587,"rsi_14":43.86,"sma_20":2889.0,"sma_60":3014.42,"sma_120":3598.29},{"date":"2025-01-13","open":2758,"high":2773,"low":2680,"close":2685,"volume":81116,"rsi_14":37.88,"sma_20":2888.25,"sma_60":3002.42,"sma_120":3575.0},{"date":"2025-01-14","open":2695,"high":2714,"low":2685,"close":2690,"volume":42452,"rsi_14":28.7,"sma_20":2885.75,"sma_60":2991.42,"sma_120":3552.0},{"date":"2025-01-15","open":2690,"high":2714,"low":2665,"close":2680,"volume":39987,"rsi_14":29.73,"sma_20":2882.25,"sma_60":2982.42,"sma_120":3530.33},{"date":"2025-01-16","open":2695,"high":2714,"low":2670,"close":2709,"volume":40902,"rsi_14":33.91,"sma_20":2876.5,"sma_60":2972.42,"sma_120":3510.42},{"date":"2025-01-17","open":2700,"high":2709,"low":2651,"close":2675,"volume":68726,"rsi_14":35.78,"sma_20":2869.25,"sma_60":2962.92,"sma_120":3488.88},{"date":"2025-01-20","open":2675,"high":2788,"low":2661,"close":2695,"volume":176239,"rsi_14":43.0,"sma_20":2861.5,"sma_60":2953.75,"sma_120":3469.58},{"date":"2025-01-21","open":2709,"high":2714,"low":2617,"close":2651,"volume":90324,"rsi_14":29.79,"sma_20":2851.75,"sma_60":2945.92,"sma_120":3450.33},{"date":"2025-01-22","open":2651,"high":2680,"low":2641,"close":2656,"volume":86428,"rsi_14":26.67,"sma_20":2837.75,"sma_60":2938.92,"sma_120":3431.33},{"date":"2025-01-23","open":2665,"high":2665,"low":2626,"close":2636,"volume":68422,"rsi_14":20.45,"sma_20":2824.25,"sma_60":2930.0,"sma_120":3413.75},{"date":"2025-01-24","open":2636,"high":2661,"low":2617,"close":2641,"volume":55917,"rsi_14":21.59,"sma_20":2811.5,"sma_60":2921.67,"sma_120":3395.42},{"date":"2025-01-31","open":2641,"high":2685,"low":2577,"close":2670,"volume":92277,"rsi_14":28.09,"sma_20":2803.5,"sma_60":2913.17,"sma_120":3377.29},{"date":"2025-02-03","open":2631,"high":2641,"low":2489,"close":2504,"volume":159602,"rsi_14":21.37,"sma_20":2790.25,"sma_60":2901.17,"sma_120":3359.46},{"date":"2025-02-04","open":2533,"high":2587,"low":2524,"close":2543,"volume":54179,"rsi_14":30.56,"sma_20":2775.25,"sma_60":2890.33,"sma_120":3341.71},{"date":"2025-02-05","open":2573,"high":2641,"low":2573,"close":2621,"volume":106970,"rsi_14":36.44,"sma_20":2763.0,"sma_60":2877.08,"sma_120":3324.25},{"date":"2025-02-06","open":2651,"high":2661,"low":2607,"close":2656,"volume":105868,"rsi_14":47.17,"sma_20":2751.0,"sma_60":2863.25,"sma_120":3309.42},{"date":"2025-02-07","open":2670,"high":2685,"low":2597,"close":2621,"volume":83186,"rsi_14":43.75,"sma_20":2737.5,"sma_60":2852.17,"sma_120":3303.5},{"date":"2025-02-10","open":2621,"high":2685,"low":2582,"close":2685,"volume":92252,"rsi_14":50.41,"sma_20":2728.5,"sma_60":2841.92,"sma_120":3296.5},{"date":"2025-02-11","open":2700,"high":2705,"low":2665,"close":2690,"volume":55747,"rsi_14":48.31,"sma_20":2721.25,"sma_60":2830.58,"sma_120":3286.5},{"date":"2025-02-12","open":2714,"high":2714,"low":2651,"close":2680,"volume":67371,"rsi_14":50.44,"sma_20":2717.75,"sma_60":2820.33,"sma_120":3271.54},{"date":"2025-02-13","open":2680,"high":2768,"low":2680,"close":2744,"volume":54567,"rsi_14":54.1,"sma_20":2716.0,"sma_60":2815.42,"sma_120":3258.17},{"date":"2025-02-14","open":2753,"high":2773,"low":2729,"close":2758,"volume":78169,"rsi_14":59.48,"sma_20":2719.75,"sma_60":2812.33,"sma_120":3240.92},{"date":"2025-02-17","open":2758,"high":2778,"low":2724,"close":2758,"volume":64215,"rsi_14":59.13,"sma_20":2723.25,"sma_60":2812.33,"sma_120":3222.83},{"date":"2025-02-18","open":2758,"high":2773,"low":2705,"close":2739,"volume":64453,"rsi_14":59.13,"sma_20":2726.25,"sma_60":2808.67,"sma_120":3204.5},{"date":"2025-02-19","open":2724,"high":2749,"low":2709,"close":2734,"volume":85652,"rsi_14":58.26,"sma_20":2727.5,"sma_60":2805.42,"sma_120":3188.42},{"date":"2025-02-20","open":2734,"high":2734,"low":2690,"close":2700,"volume":45481,"rsi_14":52.59,"sma_20":2728.75,"sma_60":2801.92,"sma_120":3174.08},{"date":"2025-02-21","open":2700,"high":2709,"low":2656,"close":2690,"volume":48845,"rsi_14":72.62,"sma_20":2728.5,"sma_60":2799.33,"sma_120":3158.38},{"date":"2025-02-24","open":2675,"high":2680,"low":2646,"close":2680,"volume":54926,"rsi_14":67.95,"sma_20":2730.0,"sma_60":2796.5,"sma_120":3143.08},{"date":"2025-02-25","open":2670,"high":2705,"low":2661,"close":2675,"volume":50225,"rsi_14":58.73,"sma_20":2731.0,"sma_60":2794.17,"sma_120":3128.21},{"date":"2025-02-26","open":2675,"high":2729,"low":2661,"close":2675,"volume":191471,"rsi_14":53.57,"sma_20":2733.0,"sma_60":2790.58,"sma_120":3113.79},{"date":"2025-02-27","open":2685,"high":2719,"low":2675,"close":2680,"volume":60192,"rsi_14":62.0,"sma_20":2735.0,"sma_60":2785.92,"sma_120":3100.38},{"date":"2025-02-28","open":2592,"high":2607,"low":2524,"close":2543,"volume":189147,"rsi_14":27.69,"sma_20":2728.5,"sma_60":2780.5,"sma_120":3085.67},{"date":"2025-03-04","open":2528,"high":2528,"low":2475,"close":2480,"volume":91314,"rsi_14":22.08,"sma_20":2727.25,"sma_60":2774.33,"sma_120":3071.75},{"date":"2025-03-05","open":2480,"high":2504,"low":2460,"close":2484,"volume":64484,"rsi_14":23.68,"sma_20":2724.25,"sma_60":2770.25,"sma_120":3058.75},{"date":"2025-03-06","open":2504,"high":2509,"low":2436,"close":2455,"volume":74334,"rsi_14":7.25,"sma_20":2715.75,"sma_60":2767.92,"sma_120":3044.75},{"date":"2025-03-07","open":2440,"high":2460,"low":2421,"close":2426,"volume":60233,"rsi_14":2.78,"sma_20":2704.0,"sma_60":2762.5,"sma_120":3031.58},{"date":"2025-03-10","open":2421,"high":2455,"low":2406,"close":2440,"volume":45667,"rsi_14":6.67,"sma_20":2694.75,"sma_60":2758.17,"sma_120":3019.33},{"date":"2025-03-11","open":2396,"high":2489,"low":2387,"close":2450,"volume":67692,"rsi_14":9.59,"sma_20":2682.75,"sma_60":2755.58,"sma_120":3009.04},{"date":"2025-03-12","open":2450,"high":2504,"low":2450,"close":2504,"volume":30709,"rsi_14":21.69,"sma_20":2673.25,"sma_60":2754.25,"sma_120":2999.96},{"date":"2025-03-13","open":2528,"high":2528,"low":2465,"close":2465,"volume":20455,"rsi_14":21.43,"sma_20":2662.25,"sma_60":2753.58,"sma_120":2991.96},{"date":"2025-03-14","open":2465,"high":2499,"low":2445,"close":2465,"volume":62715,"rsi_14":21.95,"sma_20":2648.0,"sma_60":2751.0,"sma_120":2983.67},{"date":"2025-03-17","open":2499,"high":2509,"low":2460,"close":2460,"volume":64945,"rsi_14":22.22,"sma_20":2632.75,"sma_60":2746.92,"sma_120":2975.88},{"date":"2025-03-18","open":2460,"high":2475,"low":2440,"close":2470,"volume":22101,"rsi_14":24.39,"sma_20":2618.0,"sma_60":2742.33,"sma_120":2968.92},{"date":"2025-03-19","open":2470,"high":2480,"low":2450,"close":2480,"volume":35611,"rsi_14":26.19,"sma_20":2604.75,"sma_60":2737.75,"sma_120":2960.5},{"date":"2025-03-20","open":2460,"high":2489,"low":2421,"close":2465,"volume":92445,"rsi_14":24.42,"sma_20":2591.0,"sma_60":2731.67,"sma_120":2952.58},{"date":"2025-03-21","open":2450,"high":2450,"low":2406,"close":2406,"volume":70548,"rsi_14":30.0,"sma_20":2576.0,"sma_60":2724.67,"sma_120":2944.79},{"date":"2025-03-24","open":2401,"high":2431,"low":2382,"close":2406,"volume":52378,"rsi_14":36.84,"sma_20":2561.5,"sma_60":2717.17,"sma_120":2936.33},{"date":"2025-03-25","open":2396,"high":2421,"low":2377,"close":2401,"volume":167471,"rsi_14":35.09,"sma_20":2547.25,"sma_60":2709.67,"sma_120":2927.88},{"date":"2025-03-26","open":2382,"high":2421,"low":2377,"close":2392,"volume":57081,"rsi_14":37.74,"sma_20":2532.75,"sma_60":2700.5,"sma_120":2918.83},{"date":"2025-03-27","open":2387,"high":2416,"low":2372,"close":2387,"volume":47759,"rsi_14":41.67,"sma_20":2518.0,"sma_60":2691.75,"sma_120":2909.71},{"date":"2025-03-28","open":2387,"high":2387,"low":2260,"close":2357,"volume":64475,"rsi_14":33.33,"sma_20":2501.5,"sma_60":2682.67,"sma_120":2899.33},{"date":"2025-03-31","open":2352,"high":2352,"low":2260,"close":2289,"volume":99906,"rsi_14":23.81,"sma_20":2488.5,"sma_60":2673.5,"sma_120":2888.04},{"date":"2025-04-01","open":2289,"high":2318,"low":2274,"close":2313,"volume":89585,"rsi_14":15.79,"sma_20":2480.0,"sma_60":2665.83,"sma_120":2878.25},{"date":"2025-04-02","open":2323,"high":2333,"low":2264,"close":2289,"volume":68942,"rsi_14":16.67,"sma_20":2470.0,"sma_60":2656.5,"sma_120":2868.96},{"date":"2025-04-03","open":2235,"high":2264,"low":2186,"close":2264,"volume":115379,"rsi_14":15.25,"sma_20":2460.25,"sma_60":2646.33,"sma_120":2859.17},{"date":"2025-04-04","open":2235,"high":2245,"low":2186,"close":2230,"volume":171764,"rsi_14":13.85,"sma_20":2450.25,"sma_60":2635.08,"sma_120":2848.54},{"date":"2025-04-07","open":2176,"high":2181,"low":2044,"close":2054,"volume":168803,"rsi_14":7.07,"sma_20":2430.5,"sma_60":2620.92,"sma_120":2836.67},{"date":"2025-04-08","open":2079,"high":2123,"low":2054,"close":2093,"volume":108792,"rsi_14":12.38,"sma_20":2412.25,"sma_60":2607.83,"sma_120":2826.08},{"date":"2025-04-09","open":2083,"high":2093,"low":2005,"close":2044,"volume":101767,"rsi_14":11.61,"sma_20":2388.75,"sma_60":2594.42,"sma_120":2815.08},{"date":"2025-04-10","open":2113,"high":2191,"low":2108,"close":2167,"volume":148299,"rsi_14":30.4,"sma_20":2373.5,"sma_60":2584.5,"sma_120":2804.62},{"date":"2025-04-11","open":2142,"high":2269,"low":2142,"close":2260,"volume":44136,"rsi_14":39.58,"sma_20":2363.0,"sma_60":2575.67,"sma_120":2795.04},{"date":"2025-04-14","open":2264,"high":2348,"low":2264,"close":2343,"volume":82640,"rsi_14":46.25,"sma_20":2357.0,"sma_60":2569.83,"sma_120":2786.12},{"date":"2025-04-15","open":2313,"high":2338,"low":2289,"close":2304,"volume":90685,"rsi_14":44.58,"sma_20":2348.5,"sma_60":2563.25,"sma_120":2777.33},{"date":"2025-04-16","open":2304,"high":2304,"low":2245,"close":2289,"volume":91296,"rsi_14":44.05,"sma_20":2338.75,"sma_60":2556.58,"sma_120":2769.5},{"date":"2025-04-17","open":2284,"high":2284,"low":2240,"close":2250,"volume":71017,"rsi_14":43.53,"sma_20":2327.75,"sma_60":2548.75,"sma_120":2760.58},{"date":"2025-04-18","open":2250,"high":2255,"low":2206,"close":2240,"volume":68624,"rsi_14":46.84,"sma_20":2319.25,"sma_60":2541.33,"sma_120":2752.12},{"date":"2025-04-21","open":2240,"high":2264,"low":2220,"close":2245,"volume":52228,"rsi_14":45.45,"sma_20":2311.0,"sma_60":2533.67,"sma_120":2743.71},{"date":"2025-04-22","open":2245,"high":2269,"low":2220,"close":2269,"volume":64870,"rsi_14":48.7,"sma_20":2304.25,"sma_60":2527.17,"sma_120":2736.54},{"date":"2025-04-23","open":2299,"high":2310,"low":2284,"close":2304,"volume":85711,"rsi_14":52.56,"sma_20":2299.75,"sma_60":2521.17,"sma_120":2730.04},{"date":"2025-04-24","open":2294,"high":2313,"low":2284,"close":2299,"volume":56103,"rsi_14":54.67,"sma_20":2295.25,"sma_60":2515.42,"sma_120":2722.71},{"date":"2025-04-25","open":2323,"high":2323,"low":2299,"close":2323,"volume":35518,"rsi_14":73.11,"sma_20":2293.5,"sma_60":2510.0,"sma_120":2715.83},{"date":"2025-04-28","open":2328,"high":2367,"low":2313,"close":2323,"volume":81976,"rsi_14":71.17,"sma_20":2295.25,"sma_60":2504.08,"sma_120":2708.62},{"date":"2025-04-29","open":2323,"high":2338,"low":2274,"close":2284,"volume":40712,"rsi_14":72.48,"sma_20":2293.75,"sma_60":2500.33,"sma_120":2700.75},{"date":"2025-04-30","open":2279,"high":2289,"low":2260,"close":2274,"volume":42065,"rsi_14":62.79,"sma_20":2293.0,"sma_60":2495.75,"sma_120":2693.04},{"date":"2025-05-02","open":2274,"high":2284,"low":2240,"close":2264,"volume":38320,"rsi_14":50.72,"sma_20":2293.0,"sma_60":2489.67,"sma_120":2683.38},{"date":"2025-05-07","open":2260,"high":2260,"low":2201,"close":2220,"volume":42886,"rsi_14":29.51,"sma_20":2292.5,"sma_60":2482.25,"sma_120":2672.75},{"date":"2025-05-08","open":2196,"high":2220,"low":2181,"close":2211,"volume":99022,"rsi_14":32.73,"sma_20":2300.5,"sma_60":2475.25,"sma_120":2663.71},{"date":"2025-05-09","open":2215,"high":2215,"low":2181,"close":2211,"volume":48113,"rsi_14":34.62,"sma_20":2306.5,"sma_60":2467.17,"sma_120":2654.54},{"date":"2025-05-12","open":2196,"high":2274,"low":2196,"close":2264,"volume":92324,"rsi_14":52.73,"sma_20":2317.75,"sma_60":2459.92,"sma_120":2645.25},{"date":"2025-05-13","open":2269,"high":2313,"low":2260,"close":2313,"volume":87165,"rsi_14":61.9,"sma_20":2325.25,"sma_60":2453.67,"sma_120":2637.0},{"date":"2025-05-14","open":2318,"high":2406,"low":2308,"close":2401,"volume":147677,"rsi_14":70.0,"sma_20":2332.5,"sma_60":2447.83,"sma_120":2631.62},{"date":"2025-05-15","open":2396,"high":2396,"low":2362,"close":2396,"volume":69493,"rsi_14":67.11,"sma_20":2335.25,"sma_60":2441.67,"sma_120":2627.0},{"date":"2025-05-16","open":2343,"high":2343,"low":2294,"close":2333,"volume":101379,"rsi_14":53.66,"sma_20":2336.75,"sma_60":2434.42,"sma_120":2623.38},{"date":"2025-05-19","open":2313,"high":2323,"low":2284,"close":2308,"volume":45406,"rsi_14":51.16,"sma_20":2337.75,"sma_60":2427.08,"sma_120":2617.88},{"date":"2025-05-20","open":2304,"high":2308,"low":2245,"close":2260,"volume":88450,"rsi_14":42.86,"sma_20":2338.25,"sma_60":2419.0,"sma_120":2612.21},{"date":"2025-05-21","open":2260,"high":2289,"low":2255,"close":2289,"volume":54119,"rsi_14":46.39,"sma_20":2340.75,"sma_60":2412.0,"sma_120":2606.96},{"date":"2025-05-22","open":2279,"high":2279,"low":2191,"close":2191,"volume":102174,"rsi_14":41.28,"sma_20":2338.0,"sma_60":2403.5,"sma_120":2601.42},{"date":"2025-05-23","open":2191,"high":2198,"low":2171,"close":2186,"volume":25079,"rsi_14":41.67,"sma_20":2333.75,"sma_60":2395.08,"sma_120":2595.79},{"date":"2025-05-26","open":2186,"high":2206,"low":2147,"close":2191,"volume":69312,"rsi_14":42.99,"sma_20":2328.0,"sma_60":2386.83,"sma_120":2590.5},{"date":"2025-05-27","open":2191,"high":2196,"low":2171,"close":2181,"volume":29566,"rsi_14":46.0,"sma_20":2322.0,"sma_60":2378.42,"sma_120":2584.5},{"date":"2025-05-28","open":2181,"high":2215,"low":2176,"close":2191,"volume":57412,"rsi_14":48.0,"sma_20":2315.25,"sma_60":2370.08,"sma_120":2578.0},{"date":"2025-05-29","open":2191,"high":2289,"low":2191,"close":2250,"volume":107432,"rsi_14":53.57,"sma_20":2311.5,"sma_60":2365.08,"sma_120":2572.79},{"date":"2025-05-30","open":2245,"high":2264,"low":2215,"close":2215,"volume":33763,"rsi_14":45.37,"sma_20":2308.0,"sma_60":2360.58,"sma_120":2567.46},{"date":"2025-06-02","open":2211,"high":2220,"low":2201,"close":2220,"volume":19190,"rsi_14":40.4,"sma_20":2305.25,"sma_60":2356.08,"sma_120":2563.17},{"date":"2025-06-04","open":2220,"high":2289,"low":2215,"close":2289,"volume":53046,"rsi_14":37.89,"sma_20":2306.5,"sma_60":2353.25,"sma_120":2560.58},{"date":"2025-06-05","open":2289,"high":2372,"low":2284,"close":2313,"volume":134689,"rsi_14":41.41,"sma_20":2311.25,"sma_60":2351.33,"sma_120":2556.92},{"date":"2025-06-09","open":2313,"high":2348,"low":2284,"close":2343,"volume":72991,"rsi_14":51.09,"sma_20":2318.0,"sma_60":2349.67,"sma_120":2553.92},{"date":"2025-06-10","open":2343,"high":2352,"low":2318,"close":2328,"volume":68197,"rsi_14":52.22,"sma_20":2324.0,"sma_60":2347.58,"sma_120":2551.58},{"date":"2025-06-11","open":2338,"high":2367,"low":2338,"close":2367,"volume":110329,"rsi_14":62.5,"sma_20":2329.25,"sma_60":2345.25,"sma_120":2549.75},{"date":"2025-06-12","open":2406,"high":2406,"low":2338,"close":2372,"volume":123128,"rsi_14":60.24,"sma_20":2332.25,"sma_60":2343.67,"sma_120":2548.62},{"date":"2025-06-13","open":2372,"high":2372,"low":2255,"close":2313,"volume":127604,"rsi_14":66.67,"sma_20":2327.75,"sma_60":2341.08,"sma_120":2546.04},{"date":"2025-06-16","open":2279,"high":2299,"low":2245,"close":2289,"volume":111724,"rsi_14":63.29,"sma_20":2322.25,"sma_60":2338.17,"sma_120":2542.54},{"date":"2025-06-17","open":2289,"high":2299,"low":2250,"close":2289,"volume":135855,"rsi_14":62.82,"sma_20":2320.0,"sma_60":2335.08,"sma_120":2538.71},{"date":"2025-06-18","open":2289,"high":2289,"low":2201,"close":2284,"volume":99718,"rsi_14":63.64,"sma_20":2318.75,"sma_60":2331.75,"sma_120":2534.75},{"date":"2025-06-19","open":2284,"high":2308,"low":2260,"close":2308,"volume":46228,"rsi_14":65.0,"sma_20":2321.25,"sma_60":2329.08,"sma_120":2530.38},{"date":"2025-06-20","open":2304,"high":2318,"low":2260,"close":2318,"volume":50720,"rsi_14":60.0,"sma_20":2322.75,"sma_60":2327.58,"sma_120":2526.12},{"date":"2025-06-23","open":2304,"high":2304,"low":2255,"close":2274,"volume":82573,"rsi_14":58.33,"sma_20":2327.0,"sma_60":2325.33,"sma_120":2521.25},{"date":"2025-06-24","open":2289,"high":2348,"low":2289,"close":2343,"volume":159040,"rsi_14":64.71,"sma_20":2335.0,"sma_60":2324.33,"sma_120":2517.0},{"date":"2025-06-25","open":2343,"high":2352,"low":2269,"close":2348,"volume":103832,"rsi_14":58.33,"sma_20":2343.0,"sma_60":2323.58,"sma_120":2512.04},{"date":"2025-06-26","open":2323,"high":2333,"low":2269,"close":2279,"volume":125853,"rsi_14":45.68,"sma_20":2348.0,"sma_60":2321.75,"sma_120":2506.75},{"date":"2025-06-27","open":2274,"high":2274,"low":2215,"close":2250,"volume":183032,"rsi_14":38.27,"sma_20":2351.0,"sma_60":2319.92,"sma_120":2501.29},{"date":"2025-06-30","open":2250,"high":2250,"low":2181,"close":2186,"volume":144382,"rsi_14":34.07,"sma_20":2347.75,"sma_60":2318.17,"sma_120":2495.83},{"date":"2025-07-01","open":2152,"high":2240,"low":2152,"close":2235,"volume":183111,"rsi_14":35.48,"sma_20":2348.75,"sma_60":2316.83,"sma_120":2491.33},{"date":"2025-07-02","open":2235,"high":2250,"low":2176,"close":2250,"volume":184658,"rsi_14":36.84,"sma_20":2350.25,"sma_60":2316.17,"sma_120":2486.33},{"date":"2025-07-03","open":2250,"high":2308,"low":2235,"close":2299,"volume":120132,"rsi_14":48.39,"sma_20":2350.75,"sma_60":2316.75,"sma_120":2481.54},{"date":"2025-07-04","open":2284,"high":2308,"low":2260,"close":2279,"volume":362782,"rsi_14":48.91,"sma_20":2349.0,"sma_60":2317.58,"sma_120":2476.33},{"date":"2025-07-07","open":2279,"high":2279,"low":2240,"close":2264,"volume":36530,"rsi_14":47.37,"sma_20":2345.0,"sma_60":2321.17,"sma_120":2471.04},{"date":"2025-07-08","open":2245,"high":2264,"low":2240,"close":2250,"volume":34955,"rsi_14":46.39,"sma_20":2341.0,"sma_60":2323.83,"sma_120":2465.83},{"date":"2025-07-09","open":2235,"high":2269,"low":2230,"close":2264,"volume":80483,"rsi_14":45.26,"sma_20":2335.75,"sma_60":2327.58,"sma_120":2461.0},{"date":"2025-07-10","open":2264,"high":2299,"low":2250,"close":2264,"volume":91947,"rsi_14":44.09,"sma_20":2330.25,"sma_60":2329.25,"sma_120":2456.88},{"date":"2025-07-11","open":2269,"high":2304,"low":2264,"close":2269,"volume":73160,"rsi_14":49.41,"sma_20":2328.0,"sma_60":2329.42,"sma_120":2452.54},{"date":"2025-07-14","open":2269,"high":2318,"low":2260,"close":2299,"volume":79096,"rsi_14":44.16,"sma_20":2328.5,"sma_60":2328.67,"sma_120":2449.25},{"date":"2025-07-15","open":2284,"high":2352,"low":2279,"close":2338,"volume":114353,"rsi_14":48.81,"sma_20":2331.0,"sma_60":2329.25,"sma_120":2446.25},{"date":"2025-07-16","open":2328,"high":2563,"low":2323,"close":2563,"volume":635166,"rsi_14":75.0,"sma_20":2345.25,"sma_60":2333.92,"sma_120":2445.25},{"date":"2025-07-17","open":2626,"high":2626,"low":2480,"close":2543,"volume":319158,"rsi_14":76.32,"sma_20":2357.25,"sma_60":2338.92,"sma_120":2443.83},{"date":"2025-07-18","open":2543,"high":2543,"low":2450,"close":2504,"volume":168763,"rsi_14":79.82,"sma_20":2366.75,"sma_60":2343.42,"sma_120":2442.38},{"date":"2025-07-21","open":2509,"high":2509,"low":2460,"close":2509,"volume":110793,"rsi_14":78.0,"sma_20":2378.75,"sma_60":2347.92,"sma_120":2440.79},{"date":"2025-07-22","open":2475,"high":2528,"low":2436,"close":2436,"volume":126663,"rsi_14":66.96,"sma_20":2383.5,"sma_60":2350.75,"sma_120":2438.96},{"date":"2025-07-23","open":2445,"high":2680,"low":2445,"close":2533,"volume":613075,"rsi_14":69.67,"sma_20":2393.0,"sma_60":2354.67,"sma_120":2437.92},{"date":"2025-07-24","open":2577,"high":2577,"low":2484,"close":2509,"volume":106109,"rsi_14":69.11,"sma_20":2404.75,"sma_60":2358.25,"sma_120":2436.83},{"date":"2025-07-25","open":2509,"high":2568,"low":2484,"close":2568,"volume":133321,"rsi_14":73.48,"sma_20":2421.0,"sma_60":2362.42,"sma_120":2436.21},{"date":"2025-07-28","open":2568,"high":2592,"low":2528,"close":2553,"volume":128094,"rsi_14":73.48,"sma_20":2439.75,"sma_60":2366.33,"sma_120":2435.21},{"date":"2025-07-29","open":2543,"high":2543,"low":2484,"close":2499,"volume":77171,"rsi_14":67.14,"sma_20":2453.25,"sma_60":2370.0,"sma_120":2435.17},{"date":"2025-07-30","open":2484,"high":2509,"low":2470,"close":2480,"volume":44273,"rsi_14":65.28,"sma_20":2465.0,"sma_60":2373.5,"sma_120":2434.62},{"date":"2025-07-31","open":2494,"high":2509,"low":2465,"close":2489,"volume":30802,"rsi_14":65.52,"sma_20":2474.75,"sma_60":2377.33,"sma_120":2433.5},{"date":"2025-08-01","open":2489,"high":2489,"low":2377,"close":2377,"volume":160167,"rsi_14":54.94,"sma_20":2479.75,"sma_60":2380.0,"sma_120":2431.12},{"date":"2025-08-04","open":2377,"high":2416,"low":2348,"close":2416,"volume":53293,"rsi_14":54.94,"sma_20":2487.5,"sma_60":2383.5,"sma_120":2429.38},{"date":"2025-08-05","open":2416,"high":2445,"low":2411,"close":2440,"volume":83702,"rsi_14":39.67,"sma_20":2497.25,"sma_60":2387.42,"sma_120":2427.29},{"date":"2025-08-06","open":2421,"high":2465,"low":2411,"close":2445,"volume":32459,"rsi_14":41.53,"sma_20":2506.5,"sma_60":2390.5,"sma_120":2425.21},{"date":"2025-08-07","open":2465,"high":2489,"low":2450,"close":2480,"volume":41321,"rsi_14":47.86,"sma_20":2517.5,"sma_60":2393.33,"sma_120":2423.5},{"date":"2025-08-08","open":2480,"high":2504,"low":2455,"close":2455,"volume":53002,"rsi_14":45.45,"sma_20":2527.0,"sma_60":2394.25,"sma_120":2421.04},{"date":"2025-08-11","open":2480,"high":2480,"low":2445,"close":2460,"volume":21534,"rsi_14":52.34,"sma_20":2535.25,"sma_60":2395.33,"sma_120":2418.5},{"date":"2025-08-12","open":2460,"high":2509,"low":2436,"close":2465,"volume":49721,"rsi_14":42.05,"sma_20":2541.75,"sma_60":2397.58,"sma_120":2416.0},{"date":"2025-08-13","open":2465,"high":2983,"low":2450,"close":2807,"volume":5100847,"rsi_14":69.93,"sma_20":2554.25,"sma_60":2406.08,"sma_120":2416.58},{"date":"2025-08-14","open":2744,"high":2788,"low":2651,"close":2685,"volume":629324,"rsi_14":57.23,"sma_20":2561.5,"sma_60":2413.33,"sma_120":2416.17},{"date":"2025-08-18","open":2685,"high":2695,"low":2577,"close":2592,"volume":257485,"rsi_14":52.2,"sma_20":2566.0,"sma_60":2418.5,"sma_120":2415.25},{"date":"2025-08-19","open":2587,"high":2626,"low":2568,"close":2602,"volume":122092,"rsi_14":56.07,"sma_20":2570.75,"sma_60":2425.5,"sma_120":2414.5},{"date":"2025-08-20","open":2563,"high":2602,"low":2524,"close":2597,"volume":181500,"rsi_14":57.06,"sma_20":2579.0,"sma_60":2432.5,"sma_120":2413.79},{"date":"2025-08-21","open":2573,"high":2626,"low":2558,"close":2558,"volume":144729,"rsi_14":53.98,"sma_20":2580.25,"sma_60":2438.75,"sma_120":2412.79},{"date":"2025-08-22","open":2577,"high":2602,"low":2528,"close":2558,"volume":121370,"rsi_14":62.09,"sma_20":2582.75,"sma_60":2445.17,"sma_120":2411.79},{"date":"2025-08-25","open":2563,"high":2812,"low":2533,"close":2597,"volume":2740806,"rsi_14":62.09,"sma_20":2584.25,"sma_60":2452.08,"sma_120":2411.08},{"date":"2025-08-26","open":2587,"high":2651,"low":2568,"close":2636,"volume":323910,"rsi_14":62.82,"sma_20":2588.5,"sma_60":2458.67,"sma_120":2411.88},{"date":"2025-08-27","open":2651,"high":2685,"low":2592,"close":2685,"volume":286444,"rsi_14":64.85,"sma_20":2598.0,"sma_60":2466.67,"sma_120":2413.62},{"date":"2025-08-28","open":2656,"high":2714,"low":2621,"close":2636,"volume":224070,"rsi_14":59.52,"sma_20":2606.0,"sma_60":2473.75,"sma_120":2414.92},{"date":"2025-08-29","open":2670,"high":2680,"low":2602,"close":2621,"volume":133144,"rsi_14":60.24,"sma_20":2612.75,"sma_60":2479.42,"sma_120":2416.33},{"date":"2025-09-01","open":2617,"high":2617,"low":2528,"close":2533,"volume":154160,"rsi_14":54.1,"sma_20":2620.75,"sma_60":2483.17,"sma_120":2417.25},{"date":"2025-09-02","open":2533,"high":2563,"low":2509,"close":2563,"volume":82719,"rsi_14":55.32,"sma_20":2628.25,"sma_60":2486.92,"sma_120":2418.29},{"date":"2025-09-03","open":2568,"high":2621,"low":2568,"close":2597,"volume":61148,"rsi_14":32.8,"sma_20":2636.25,"sma_60":2491.5,"sma_120":2419.54},{"date":"2025-09-04","open":2636,"high":2954,"low":2636,"close":2729,"volume":2313688,"rsi_14":53.54,"sma_20":2650.75,"sma_60":2497.67,"sma_120":2421.46},{"date":"2025-09-05","open":2729,"high":2797,"low":2719,"close":2753,"volume":234543,"rsi_14":64.6,"sma_20":2664.75,"sma_60":2504.17,"sma_120":2423.92},{"date":"2025-09-08","open":2753,"high":2797,"low":2700,"close":2773,"volume":186818,"rsi_14":65.22,"sma_20":2681.0,"sma_60":2512.0,"sma_120":2426.54},{"date":"2025-09-09","open":2788,"high":2886,"low":2744,"close":2807,"volume":553056,"rsi_14":67.77,"sma_20":2698.75,"sma_60":2520.83,"sma_120":2429.5},{"date":"2025-09-10","open":2802,"high":2802,"low":2705,"close":2753,"volume":196588,"rsi_14":66.13,"sma_20":2713.5,"sma_60":2528.75,"sma_120":2431.92},{"date":"2025-09-11","open":2729,"high":2763,"low":2705,"close":2714,"volume":153103,"rsi_14":62.12,"sma_20":2708.75,"sma_60":2536.08,"sma_120":2433.92},{"date":"2025-09-12","open":2709,"high":2768,"low":2709,"close":2753,"volume":124720,"rsi_14":62.12,"sma_20":2712.25,"sma_60":2543.67,"sma_120":2436.38},{"date":"2025-09-15","open":2773,"high":2773,"low":2685,"close":2719,"volume":121256,"rsi_14":56.49,"sma_20":2718.75,"sma_60":2550.5,"sma_120":2439.04},{"date":"2025-09-16","open":2729,"high":2876,"low":2705,"close":2871,"volume":360943,"rsi_14":62.5,"sma_20":2732.5,"sma_60":2560.67,"sma_120":2443.0},{"date":"2025-09-17","open":2910,"high":2944,"low":2802,"close":2837,"volume":421524,"rsi_14":63.76,"sma_20":2744.75,"sma_60":2569.08,"sma_120":2446.71},{"date":"2025-09-18","open":2842,"high":2876,"low":2802,"close":2846,"volume":170230,"rsi_14":65.77,"sma_20":2759.75,"sma_60":2577.67,"sma_120":2450.62},{"date":"2025-09-19","open":2920,"high":2920,"low":2855,"close":2890,"volume":131683,"rsi_14":72.06,"sma_20":2773.5,"sma_60":2587.0,"sma_120":2454.38},{"date":"2025-09-22","open":2827,"high":3189,"low":2827,"close":3052,"volume":1691803,"rsi_14":78.41,"sma_20":2796.75,"sma_60":2600.67,"sma_120":2460.29},{"date":"2025-09-23","open":3032,"high":3086,"low":2949,"close":2949,"volume":249645,"rsi_14":68.95,"sma_20":2812.75,"sma_60":2613.67,"sma_120":2465.92},{"date":"2025-09-24","open":2949,"high":2974,"low":2871,"close":2944,"volume":165435,"rsi_14":63.41,"sma_20":2826.0,"sma_60":2625.75,"sma_120":2471.29},{"date":"2025-09-25","open":2954,"high":2974,"low":2881,"close":2900,"volume":154601,"rsi_14":58.93,"sma_20":2839.5,"sma_60":2636.83,"sma_120":2476.5},{"date":"2025-09-26","open":2895,"high":2895,"low":2744,"close":2783,"volume":212932,"rsi_14":50.53,"sma_20":2847.75,"sma_60":2645.08,"sma_120":2480.92},{"date":"2025-09-29","open":2793,"high":2978,"low":2793,"close":2934,"volume":192505,"rsi_14":56.13,"sma_20":2868.25,"sma_60":2656.25,"sma_120":2486.92},{"date":"2025-09-30","open":2934,"high":2939,"low":2866,"close":2881,"volume":84610,"rsi_14":56.13,"sma_20":2884.5,"sma_60":2666.75,"sma_120":2493.96},{"date":"2025-10-01","open":2881,"high":2944,"low":2881,"close":2925,"volume":94257,"rsi_14":60.09,"sma_20":2901.25,"sma_60":2678.25,"sma_120":2501.04},{"date":"2025-10-02","open":2930,"high":2969,"low":2891,"close":2934,"volume":180995,"rsi_14":59.33,"sma_20":2912.25,"sma_60":2689.83,"sma_120":2508.71},{"date":"2025-10-10","open":2974,"high":2974,"low":2881,"close":2944,"volume":172583,"rsi_14":61.39,"sma_20":2922.0,"sma_60":2701.42,"sma_120":2515.33},{"date":"2025-10-13","open":2837,"high":2944,"low":2837,"close":2910,"volume":136239,"rsi_14":52.25,"sma_20":2929.0,"sma_60":2712.33,"sma_120":2520.88},{"date":"2025-10-14","open":2900,"high":2983,"low":2768,"close":2778,"volume":250640,"rsi_14":46.97,"sma_20":2927.5,"sma_60":2720.5,"sma_120":2524.58},{"date":"2025-10-15","open":2778,"high":2797,"low":2714,"close":2768,"volume":192710,"rsi_14":45.69,"sma_20":2928.25,"sma_60":2727.83,"sma_120":2528.54},{"date":"2025-10-16","open":2768,"high":2768,"low":2690,"close":2719,"volume":138592,"rsi_14":44.55,"sma_20":2928.5,"sma_60":2730.5,"sma_120":2532.21},{"date":"2025-10-17","open":2695,"high":2802,"low":2675,"close":2744,"volume":134193,"rsi_14":30.43,"sma_20":2928.0,"sma_60":2733.92,"sma_120":2536.42},{"date":"2025-10-20","open":2758,"high":2788,"low":2690,"close":2788,"volume":101324,"rsi_14":38.93,"sma_20":2931.5,"sma_60":2738.75,"sma_120":2541.08},{"date":"2025-10-21","open":2812,"high":2842,"low":2734,"close":2773,"volume":130087,"rsi_14":38.41,"sma_20":2926.5,"sma_60":2743.25,"sma_120":2545.58},{"date":"2025-10-22","open":2773,"high":2778,"low":2568,"close":2734,"volume":125922,"rsi_14":38.67,"sma_20":2921.25,"sma_60":2748.33,"sma_120":2549.54},{"date":"2025-10-23","open":2724,"high":2749,"low":2670,"close":2709,"volume":93402,"rsi_14":44.27,"sma_20":2914.0,"sma_60":2751.33,"sma_120":2553.0},{"date":"2025-10-24","open":2709,"high":2724,"low":2646,"close":2675,"volume":88976,"rsi_14":25.23,"sma_20":2906.25,"sma_60":2754.17,"sma_120":2556.21},{"date":"2025-10-27","open":2661,"high":2675,"low":2592,"close":2646,"volume":201898,"rsi_14":26.47,"sma_20":2885.5,"sma_60":2755.5,"sma_120":2558.96},{"date":"2025-10-28","open":2641,"high":2646,"low":2582,"close":2607,"volume":123562,"rsi_14":17.82,"sma_20":2868.0,"sma_60":2756.42,"sma_120":2561.38},{"date":"2025-10-29","open":2607,"high":2631,"low":2573,"close":2592,"volume":110488,"rsi_14":14.0,"sma_20":2850.0,"sma_60":2758.0,"sma_120":2564.0},{"date":"2025-10-30","open":2597,"high":2597,"low":2509,"close":2514,"volume":268967,"rsi_14":12.07,"sma_20":2830.25,"sma_60":2758.58,"sma_120":2566.04},{"date":"2025-10-31","open":2528,"high":2577,"low":2499,"close":2577,"volume":115434,"rsi_14":22.13,"sma_20":2819.75,"sma_60":2760.08,"sma_120":2568.71},{"date":"2025-11-03","open":2577,"high":2592,"low":2524,"close":2543,"volume":125163,"rsi_14":26.47,"sma_20":2799.75,"sma_60":2762.92,"sma_120":2571.46},{"date":"2025-11-04","open":2543,"high":2577,"low":2524,"close":2553,"volume":81847,"rsi_14":28.43,"sma_20":2783.0,"sma_60":2765.25,"sma_120":2574.38},{"date":"2025-11-05","open":2528,"high":2538,"low":2401,"close":2494,"volume":254216,"rsi_14":27.88,"sma_20":2761.0,"sma_60":2766.17,"sma_120":2576.79},{"date":"2025-11-06","open":2494,"high":2548,"low":2465,"close":2519,"volume":49448,"rsi_14":27.88,"sma_20":2739.25,"sma_60":2767.42,"sma_120":2578.96},{"date":"2025-11-07","open":2519,"high":2519,"low":2426,"close":2484,"volume":63319,"rsi_14":19.61,"sma_20":2715.75,"sma_60":2767.5,"sma_120":2580.42},{"date":"2025-11-10","open":2494,"high":2592,"low":2489,"close":2543,"volume":37987,"rsi_14":28.83,"sma_20":2697.0,"sma_60":2769.0,"sma_120":2581.62},{"date":"2025-11-11","open":2568,"high":2582,"low":2514,"close":2543,"volume":59246,"rsi_14":31.07,"sma_20":2685.0,"sma_60":2770.42,"sma_120":2582.88},{"date":"2025-11-12","open":2577,"high":2582,"low":2514,"close":2577,"volume":65541,"rsi_14":37.14,"sma_20":2675.25,"sma_60":2772.33,"sma_120":2584.96},{"date":"2025-11-13","open":2812,"high":3076,"low":2631,"close":2646,"volume":3460679,"rsi_14":47.32,"sma_20":2671.5,"sma_60":2769.58,"sma_120":2587.83},{"date":"2025-11-14","open":2617,"high":2709,"low":2573,"close":2631,"volume":267161,"rsi_14":48.62,"sma_20":2665.75,"sma_60":2768.67,"sma_120":2591.0},{"date":"2025-11-17","open":2690,"high":2807,"low":2661,"close":2695,"volume":469159,"rsi_14":57.89,"sma_20":2661.0,"sma_60":2770.42,"sma_120":2594.46},{"date":"2025-11-18","open":2680,"high":2719,"low":2621,"close":2626,"volume":137910,"rsi_14":52.8,"sma_20":2653.5,"sma_60":2770.83,"sma_120":2598.17},{"date":"2025-11-19","open":2626,"high":2695,"low":2573,"close":2656,"volume":127042,"rsi_14":62.61,"sma_20":2649.5,"sma_60":2771.83,"sma_120":2602.17},{"date":"2025-11-20","open":2685,"high":2817,"low":2631,"close":2729,"volume":157718,"rsi_14":63.25,"sma_20":2650.5,"sma_60":2774.75,"sma_120":2606.75},{"date":"2025-11-21","open":2661,"high":2773,"low":2641,"close":2739,"volume":151212,"rsi_14":67.86,"sma_20":2653.75,"sma_60":2777.83,"sma_120":2611.5},{"date":"2025-11-24","open":2724,"high":2758,"low":2685,"close":2724,"volume":129953,"rsi_14":65.49,"sma_20":2657.75,"sma_60":2780.0,"sma_120":2616.04},{"date":"2025-11-25","open":2724,"high":2753,"low":2656,"close":2719,"volume":177937,"rsi_14":72.55,"sma_20":2663.5,"sma_60":2781.42,"sma_120":2620.04},{"date":"2025-11-26","open":2753,"high":2753,"low":2680,"close":2709,"volume":103614,"rsi_14":69.7,"sma_20":2669.5,"sma_60":2781.83,"sma_120":2624.25},{"date":"2025-11-27","open":2709,"high":2817,"low":2700,"close":2788,"volume":162890,"rsi_14":78.7,"sma_20":2683.5,"sma_60":2784.42,"sma_120":2629.08},{"date":"2025-11-28","open":2788,"high":2807,"low":2768,"close":2783,"volume":137156,"rsi_14":75.26,"sma_20":2694.0,"sma_60":2787.17,"sma_120":2633.29},{"date":"2025-12-01","open":2812,"high":2856,"low":2793,"close":2832,"volume":119189,"rsi_14":77.57,"sma_20":2708.75,"sma_60":2792.25,"sma_120":2637.71},{"date":"2025-12-02","open":2832,"high":2871,"low":2802,"close":2837,"volume":152670,"rsi_14":76.24,"sma_20":2723.25,"sma_60":2796.92,"sma_120":2641.92},{"date":"2025-12-03","open":2856,"high":2856,"low":2797,"close":2837,"volume":142312,"rsi_14":72.41,"sma_20":2740.75,"sma_60":2801.0,"sma_120":2646.25},{"date":"2025-12-04","open":2837,"high":2837,"low":2758,"close":2788,"volume":105491,"rsi_14":67.02,"sma_20":2754.5,"sma_60":2802.0,"sma_120":2649.83},{"date":"2025-12-05","open":2783,"high":2797,"low":2739,"close":2768,"volume":112656,"rsi_14":58.82,"sma_20":2769.0,"sma_60":2802.25,"sma_120":2653.21},{"date":"2025-12-08","open":2768,"high":2768,"low":2719,"close":2758,"volume":80801,"rsi_14":68.49,"sma_20":2780.0,"sma_60":2802.0,"sma_120":2657.0},{"date":"2025-12-09","open":2734,"high":2749,"low":2700,"close":2709,"volume":87379,"rsi_14":57.14,"sma_20":2788.5,"sma_60":2800.33,"sma_120":2660.58},{"date":"2025-12-10","open":2709,"high":2763,"low":2695,"close":2709,"volume":120328,"rsi_14":46.77,"sma_20":2795.25,"sma_60":2799.58,"sma_120":2664.17},{"date":"2025-12-11","open":2714,"high":2749,"low":2705,"close":2739,"volume":74865,"rsi_14":50.0,"sma_20":2800.0,"sma_60":2800.0,"sma_120":2668.04},{"date":"2025-12-12","open":2729,"high":2749,"low":2700,"close":2739,"volume":279187,"rsi_14":52.38,"sma_20":2805.5,"sma_60":2799.75,"sma_120":2671.71},{"date":"2025-12-15","open":2729,"high":2739,"low":2700,"close":2729,"volume":40859,"rsi_14":51.56,"sma_20":2807.25,"sma_60":2799.92,"sma_120":2675.21},{"date":"2025-12-16","open":2729,"high":2749,"low":2646,"close":2670,"volume":100125,"rsi_14":44.59,"sma_20":2809.5,"sma_60":2796.5,"sma_120":2678.58},{"date":"2025-12-17","open":2670,"high":2690,"low":2646,"close":2690,"volume":50130,"rsi_14":33.87,"sma_20":2811.25,"sma_60":2794.0,"sma_120":2681.54},{"date":"2025-12-18","open":2661,"high":2670,"low":2631,"close":2646,"volume":56657,"rsi_14":30.0,"sma_20":2807.0,"sma_60":2790.5,"sma_120":2684.08},{"date":"2025-12-19","open":2656,"high":2705,"low":2646,"close":2700,"volume":67690,"rsi_14":30.99,"sma_20":2805.0,"sma_60":2788.33,"sma_120":2687.67},{"date":"2025-12-22","open":2705,"high":2768,"low":2700,"close":2763,"volume":130821,"rsi_14":40.96,"sma_20":2807.0,"sma_60":2783.42,"sma_120":2692.04},{"date":"2025-12-23","open":2763,"high":2773,"low":2709,"close":2758,"volume":66884,"rsi_14":40.48,"sma_20":2809.0,"sma_60":2780.17,"sma_120":2696.92},{"date":"2025-12-24","open":2758,"high":2758,"low":2670,"close":2709,"volume":75376,"rsi_14":40.48,"sma_20":2809.0,"sma_60":2776.17,"sma_120":2700.96},{"date":"2025-12-26","open":2705,"high":2758,"low":2626,"close":2685,"volume":246728,"rsi_14":40.0,"sma_20":2803.75,"sma_60":2772.5,"sma_120":2704.67},{"date":"2025-12-29","open":2720,"high":2740,"low":2625,"close":2690,"volume":218348,"rsi_14":36.17,"sma_20":2796.0,"sma_60":2769.92,"sma_120":2707.5},{"date":"2025-12-30","open":2680,"high":2705,"low":2665,"close":2690,"volume":102184,"rsi_14":40.48,"sma_20":2785.75,"sma_60":2764.75,"sma_120":2710.5},{"date":"2026-01-02","open":2690,"high":2735,"low":2690,"close":2730,"volume":73676,"rsi_14":45.65,"sma_20":2777.25,"sma_60":2761.17,"sma_120":2713.96},{"date":"2026-01-05","open":2735,"high":2780,"low":2715,"close":2780,"volume":97073,"rsi_14":47.92,"sma_20":2771.25,"sma_60":2757.67,"sma_120":2717.96},{"date":"2026-01-06","open":2755,"high":2775,"low":2715,"close":2735,"volume":88246,"rsi_14":43.81,"sma_20":2765.5,"sma_60":2753.08,"sma_120":2721.46},{"date":"2026-01-07","open":2730,"high":2740,"low":2630,"close":2665,"volume":208365,"rsi_14":39.32,"sma_20":2757.25,"sma_60":2747.33,"sma_120":2724.38},{"date":"2026-01-08","open":2670,"high":2685,"low":2605,"close":2625,"volume":109676,"rsi_14":40.71,"sma_20":2747.5,"sma_60":2741.5,"sma_120":2726.92},{"date":"2026-01-09","open":2625,"high":2665,"low":2590,"close":2630,"volume":187898,"rsi_14":39.09,"sma_20":2740.5,"sma_60":2738.0,"sma_120":2729.25},{"date":"2026-01-12","open":2630,"high":2680,"low":2625,"close":2650,"volume":73796,"rsi_14":44.76,"sma_20":2734.5,"sma_60":2735.0,"sma_120":2731.42},{"date":"2026-01-13","open":2655,"high":2675,"low":2630,"close":2645,"volume":94592,"rsi_14":37.89,"sma_20":2726.75,"sma_60":2732.75,"sma_120":2731.62},{"date":"2026-01-14","open":2645,"high":2645,"low":2590,"close":2590,"volume":115663,"rsi_14":24.73,"sma_20":2716.25,"sma_60":2729.17,"sma_120":2731.54},{"date":"2026-01-15","open":2590,"high":2600,"low":2545,"close":2585,"volume":169472,"rsi_14":24.73,"sma_20":2706.0,"sma_60":2724.75,"sma_120":2731.75},{"date":"2026-01-16","open":2585,"high":2600,"low":2555,"close":2560,"volume":72231,"rsi_14":26.14,"sma_20":2697.5,"sma_60":2720.17,"sma_120":2731.71},{"date":"2026-01-19","open":2560,"high":2580,"low":2555,"close":2565,"volume":74011,"rsi_14":32.88,"sma_20":2681.0,"sma_60":2712.83,"sma_120":2732.33},{"date":"2026-01-20","open":2570,"high":2665,"low":2550,"close":2610,"volume":108221,"rsi_14":40.24,"sma_20":2673.5,"sma_60":2710.75,"sma_120":2732.5},{"date":"2026-01-21","open":2610,"high":2665,"low":2550,"close":2665,"volume":141461,"rsi_14":42.35,"sma_20":2665.5,"sma_60":2710.08,"sma_120":2733.33},{"date":"2026-01-22","open":2650,"high":2680,"low":2645,"close":2645,"volume":74368,"rsi_14":40.45,"sma_20":2669.75,"sma_60":2711.5,"sma_120":2733.5},{"date":"2026-01-23","open":2665,"high":2675,"low":2605,"close":2675,"volume":92125,"rsi_14":37.65,"sma_20":2662.5,"sma_60":2711.67,"sma_120":2734.04},{"date":"2026-01-26","open":2690,"high":2695,"low":2650,"close":2695,"volume":139504,"rsi_14":45.0,"sma_20":2658.75,"sma_60":2712.42,"sma_120":2735.21},{"date":"2026-01-27","open":2690,"high":2690,"low":2655,"close":2685,"volume":80726,"rsi_14":52.94,"sma_20":2655.75,"sma_60":2714.33,"sma_120":2736.46},{"date":"2026-01-28","open":2685,"high":2690,"low":2630,"close":2645,"volume":125112,"rsi_14":52.94,"sma_20":2653.5,"sma_60":2714.5,"sma_120":2737.29},{"date":"2026-01-29","open":2650,"high":2655,"low":2570,"close":2645,"volume":202823,"rsi_14":52.24,"sma_20":2651.25,"sma_60":2715.25,"sma_120":2739.08},{"date":"2026-01-30","open":2645,"high":2675,"low":2595,"close":2640,"volume":166255,"rsi_14":48.44,"sma_20":2646.75,"sma_60":2715.75,"sma_120":2740.5},{"date":"2026-02-02","open":2620,"high":2650,"low":2530,"close":2580,"volume":167300,"rsi_14":41.33,"sma_20":2636.75,"sma_60":2716.25,"sma_120":2741.21},{"date":"2026-02-03","open":2605,"high":2680,"low":2595,"close":2670,"volume":108839,"rsi_14":59.76,"sma_20":2633.5,"sma_60":2717.83,"sma_120":2742.62},{"date":"2026-02-04","open":2670,"high":2745,"low":2645,"close":2740,"volume":168822,"rsi_14":45.56,"sma_20":2661.5,"sma_60":2713.08,"sma_120":2734.29},{"date":"2026-02-05","open":2720,"high":2730,"low":2665,"close":2665,"volume":210938,"rsi_14":42.71,"sma_20":2656.25,"sma_60":2713.08,"sma_120":2734.75},{"date":"2026-02-06","open":2635,"high":2670,"low":2555,"close":2660,"volume":304208,"rsi_14":49.4,"sma_20":2652.0,"sma_60":2713.25,"sma_120":2735.62},{"date":"2026-02-09","open":2690,"high":2795,"low":2690,"close":2795,"volume":194300,"rsi_14":66.67,"sma_20":2657.25,"sma_60":2717.0,"sma_120":2737.79},{"date":"2026-02-10","open":2800,"high":2845,"low":2775,"close":2785,"volume":117208,"rsi_14":65.05,"sma_20":2662.0,"sma_60":2719.5,"sma_120":2739.79},{"date":"2026-02-11","open":2785,"high":2855,"low":2750,"close":2830,"volume":433273,"rsi_14":66.67,"sma_20":2667.0,"sma_60":2723.33,"sma_120":2743.12},{"date":"2026-02-12","open":2830,"high":2840,"low":2775,"close":2800,"volume":96838,"rsi_14":63.72,"sma_20":2668.0,"sma_60":2726.5,"sma_120":2745.88},{"date":"2026-02-13","open":2790,"high":2790,"low":2715,"close":2735,"volume":98477,"rsi_14":62.61,"sma_20":2668.0,"sma_60":2729.58,"sma_120":2747.88},{"date":"2026-02-19","open":2735,"high":2800,"low":2720,"close":2790,"volume":111595,"rsi_14":66.4,"sma_20":2674.25,"sma_60":2733.17,"sma_120":2750.29},{"date":"2026-02-20","open":2770,"high":2805,"low":2670,"close":2790,"volume":106430,"rsi_14":69.17,"sma_20":2682.5,"sma_60":2737.33,"sma_120":2752.42},{"date":"2026-02-23","open":2790,"high":2905,"low":2780,"close":2900,"volume":260280,"rsi_14":73.94,"sma_20":2696.0,"sma_60":2742.33,"sma_120":2755.67},{"date":"2026-02-24","open":2885,"high":2990,"low":2880,"close":2960,"volume":311785,"rsi_14":75.82,"sma_20":2711.5,"sma_60":2748.33,"sma_120":2759.38},{"date":"2026-02-25","open":2990,"high":3120,"low":2950,"close":3050,"volume":689813,"rsi_14":77.16,"sma_20":2731.75,"sma_60":2755.25,"sma_120":2763.79},{"date":"2026-02-26","open":3055,"high":3230,"low":2945,"close":3030,"volume":874239,"rsi_14":73.55,"sma_20":2753.75,"sma_60":2758.5,"sma_120":2763.58},{"date":"2026-02-27","open":2970,"high":2980,"low":2860,"close":2865,"volume":392108,"rsi_14":57.23,"sma_20":2767.75,"sma_60":2763.58,"sma_120":2766.12},{"date":"2026-03-03","open":2810,"high":2900,"low":2770,"close":2770,"volume":296231,"rsi_14":55.93,"sma_20":2778.25,"sma_60":2763.83,"sma_120":2767.12},{"date":"2026-03-04","open":2735,"high":2735,"low":2430,"close":2500,"volume":674796,"rsi_14":43.04,"sma_20":2775.25,"sma_60":2760.75,"sma_120":2765.79},{"date":"2026-03-05","open":2600,"high":2710,"low":2580,"close":2695,"volume":310028,"rsi_14":45.87,"sma_20":2781.75,"sma_60":2760.42,"sma_120":2766.12},{"date":"2026-03-06","open":2650,"high":2735,"low":2615,"close":2710,"volume":142294,"rsi_14":46.91,"sma_20":2786.75,"sma_60":2759.08,"sma_120":2766.92},{"date":"2026-03-09","open":2645,"high":2645,"low":2515,"close":2570,"volume":187443,"rsi_14":40.08,"sma_20":2782.0,"sma_60":2755.25,"sma_120":2766.54},{"date":"2026-03-10","open":2635,"high":2710,"low":2630,"close":2680,"volume":122030,"rsi_14":45.68,"sma_20":2779.0,"sma_60":2753.5,"sma_120":2766.75},{"date":"2026-03-11","open":2680,"high":2800,"low":2680,"close":2760,"volume":176725,"rsi_14":50.89,"sma_20":2783.75,"sma_60":2753.17,"sma_120":2767.29},{"date":"2026-03-12","open":2730,"high":2785,"low":2700,"close":2715,"volume":139840,"rsi_14":47.31,"sma_20":2786.5,"sma_60":2752.25,"sma_120":2767.04},{"date":"2026-03-13","open":2680,"high":2780,"low":2650,"close":2760,"volume":78919,"rsi_14":48.96,"sma_20":2784.75,"sma_60":2750.75,"sma_120":2767.58},{"date":"2026-03-16","open":2760,"high":2795,"low":2715,"close":2740,"volume":44276,"rsi_14":44.07,"sma_20":2782.5,"sma_60":2743.42,"sma_120":2767.83},{"date":"2026-03-17","open":2740,"high":2795,"low":2740,"close":2750,"volume":95910,"rsi_14":41.92,"sma_20":2778.5,"sma_60":2746.58,"sma_120":2769.42},{"date":"2026-03-18","open":2790,"high":2840,"low":2760,"close":2835,"volume":76120,"rsi_14":41.7,"sma_20":2780.25,"sma_60":2745.5,"sma_120":2771.21},{"date":"2026-03-19","open":2820,"high":2990,"low":2800,"close":2915,"volume":451573,"rsi_14":45.76,"sma_20":2789.25,"sma_60":2745.75,"sma_120":2773.38},{"date":"2026-03-20","open":2935,"high":2965,"low":2890,"close":2945,"volume":140154,"rsi_14":53.28,"sma_20":2797.0,"sma_60":2747.33,"sma_120":2774.67},{"date":"2026-03-23","open":2880,"high":2930,"low":2825,"close":2865,"volume":205486,"rsi_14":53.94,"sma_20":2800.75,"sma_60":2747.92,"sma_120":2775.08},{"date":"2026-03-24","open":2885,"high":2945,"low":2850,"close":2935,"volume":147289,"rsi_14":71.64,"sma_20":2802.5,"sma_60":2749.83,"sma_120":2775.92},{"date":"2026-03-25","open":2935,"high":3085,"low":2935,"close":3030,"volume":280123,"rsi_14":68.51,"sma_20":2806.0,"sma_60":2754.17,"sma_120":2777.25},{"date":"2026-03-26","open":3040,"high":3055,"low":2880,"close":2930,"volume":198795,"rsi_14":61.11,"sma_20":2800.0,"sma_60":2756.83,"sma_120":2778.21},{"date":"2026-03-27","open":2855,"high":2950,"low":2830,"close":2950,"volume":109391,"rsi_14":71.84,"sma_20":2796.0,"sma_60":2759.33,"sma_120":2779.67},{"date":"2026-03-30","open":2925,"high":3200,"low":2850,"close":3200,"volume":640581,"rsi_14":75.74,"sma_20":2812.75,"sma_60":2766.0,"sma_120":2782.88},{"date":"2026-03-31","open":3200,"high":3320,"low":3065,"close":3085,"volume":571022,"rsi_14":65.55,"sma_20":2828.5,"sma_60":2770.92,"sma_120":2785.42},{"date":"2026-04-01","open":3110,"high":3150,"low":3021,"close":3120,"volume":218386,"rsi_14":70.56,"sma_20":2861.25,"sma_60":2778.0,"sma_120":2787.25},{"date":"2026-04-02","open":3155,"high":3200,"low":3000,"close":3080,"volume":177319,"rsi_14":64.55,"sma_20":2880.5,"sma_60":2783.5,"sma_120":2788.75},{"date":"2026-04-03","open":3140,"high":3310,"low":3105,"close":3235,"volume":195184,"rsi_14":70.04,"sma_20":2906.75,"sma_60":2792.33,"sma_120":2791.42},{"date":"2026-04-06","open":3230,"high":3375,"low":3180,"close":3355,"volume":339852,"rsi_14":72.49,"sma_20":2946.0,"sma_60":2802.25,"sma_120":2795.29},{"date":"2026-04-07","open":3405,"high":3420,"low":3205,"close":3230,"volume":277648,"rsi_14":64.26,"sma_20":2973.5,"sma_60":2809.0,"sma_120":2796.21},{"date":"2026-04-08","open":3275,"high":3445,"low":3275,"close":3400,"volume":324869,"rsi_14":66.44,"sma_20":3005.5,"sma_60":2818.67,"sma_120":2799.42},{"date":"2026-04-09","open":3390,"high":3500,"low":3325,"close":3430,"volume":307780,"rsi_14":66.44,"sma_20":3041.25,"sma_60":2829.67,"sma_120":2802.92},{"date":"2026-04-10","open":3450,"high":3560,"low":3430,"close":3540,"volume":440085,"rsi_14":72.43,"sma_20":3080.25,"sma_60":2842.92,"sma_120":2807.71},{"date":"2026-04-13","open":3500,"high":3675,"low":3435,"close":3635,"volume":549512,"rsi_14":72.88,"sma_20":3125.0,"sma_60":2858.67,"sma_120":2814.29},{"date":"2026-04-14","open":3670,"high":3760,"low":3635,"close":3635,"volume":397505,"rsi_14":71.08,"sma_20":3169.25,"sma_60":2874.42,"sma_120":2819.58},{"date":"2026-04-15","open":3645,"high":3700,"low":3535,"close":3575,"volume":310460,"rsi_14":73.12,"sma_20":3206.25,"sma_60":2888.5,"sma_120":2824.83},{"date":"2026-04-16","open":3575,"high":3665,"low":3535,"close":3645,"volume":191036,"rsi_14":74.05,"sma_20":3242.75,"sma_60":2902.92,"sma_120":2830.29},{"date":"2026-04-17","open":3685,"high":3730,"low":3600,"close":3725,"volume":204969,"rsi_14":70.59,"sma_20":3281.75,"sma_60":2919.42,"sma_120":2836.25},{"date":"2026-04-20","open":3730,"high":3785,"low":3680,"close":3705,"volume":198706,"rsi_14":76.27,"sma_20":3323.75,"sma_60":2936.75,"sma_120":2842.04},{"date":"2026-04-21","open":3700,"high":3750,"low":3650,"close":3705,"volume":162304,"rsi_14":74.77,"sma_20":3362.25,"sma_60":2954.75,"sma_120":2848.12},{"date":"2026-04-22","open":3705,"high":3730,"low":3610,"close":3725,"volume":145172,"rsi_14":80.57,"sma_20":3397.0,"sma_60":2973.0,"sma_120":2855.5},{"date":"2026-04-23","open":3750,"high":3785,"low":3555,"close":3605,"volume":281747,"rsi_14":68.14,"sma_20":3430.75,"sma_60":2988.92,"sma_120":2861.96},{"date":"2026-04-24","open":3600,"high":3630,"low":3530,"close":3615,"volume":164314,"rsi_14":64.29,"sma_20":3464.0,"sma_60":3005.08,"sma_120":2868.92},{"date":"2026-04-27","open":3615,"high":3870,"low":3600,"close":3760,"volume":304593,"rsi_14":78.49,"sma_20":3492.0,"sma_60":3024.58,"sma_120":2876.88},{"date":"2026-04-28","open":3760,"high":3905,"low":3650,"close":3695,"volume":220258,"rsi_14":67.88,"sma_20":3522.5,"sma_60":3043.08,"sma_120":2883.92},{"date":"2026-04-29","open":3720,"high":3720,"low":3555,"close":3720,"volume":220913,"rsi_14":67.68,"sma_20":3550.75,"sma_60":3062.42,"sma_120":2889.33},{"date":"2026-04-30","open":3655,"high":3695,"low":3580,"close":3610,"volume":109098,"rsi_14":48.28,"sma_20":3635.5,"sma_60":3227.42,"sma_120":2981.33},{"date":"2026-05-04","open":3610,"high":3870,"low":3610,"close":3855,"volume":362055,"rsi_14":61.34,"sma_20":3608.25,"sma_60":3100.67,"sma_120":2905.33},{"date":"2026-05-06","open":3855,"high":4135,"low":3740,"close":4000,"volume":510237,"rsi_14":66.37,"sma_20":3640.5,"sma_60":3122.83,"sma_120":2916.58},{"date":"2026-05-07","open":3995,"high":3995,"low":3825,"close":3905,"volume":256771,"rsi_14":64.35,"sma_20":3674.25,"sma_60":3142.25,"sma_120":2927.71},{"date":"2026-05-08","open":3900,"high":4035,"low":3830,"close":4035,"volume":296655,"rsi_14":66.12,"sma_20":3706.0,"sma_60":3165.08,"sma_120":2939.38},{"date":"2026-05-11","open":4035,"high":4085,"low":3890,"close":3895,"volume":234393,"rsi_14":56.69,"sma_20":3729.25,"sma_60":3185.67,"sma_120":2950.17},{"date":"2026-05-12","open":3895,"high":4100,"low":3805,"close":3930,"volume":515760,"rsi_14":58.75,"sma_20":3748.75,"sma_60":3204.58,"sma_120":2961.17},{"date":"2026-05-13","open":3930,"high":4050,"low":3825,"close":3945,"volume":197694,"rsi_14":59.23,"sma_20":3764.25,"sma_60":3223.92,"sma_120":2972.79},{"date":"2026-05-14","open":3945,"high":4175,"low":3800,"close":4095,"volume":358999,"rsi_14":62.94,"sma_20":3787.25,"sma_60":3245.0,"sma_120":2985.46},{"date":"2026-05-15","open":4105,"high":4275,"low":3695,"close":3740,"volume":448576,"rsi_14":54.05,"sma_20":3795.5,"sma_60":3260.67,"sma_120":2995.46},{"date":"2026-05-18","open":3735,"high":3830,"low":3475,"close":3665,"volume":423876,"rsi_14":51.45,"sma_20":3796.5,"sma_60":3276.17,"sma_120":3004.33},{"date":"2026-05-19","open":3670,"high":3715,"low":3465,"close":3565,"volume":244609,"rsi_14":44.21,"sma_20":3788.5,"sma_60":3289.08,"sma_120":3012.38},{"date":"2026-05-20","open":3505,"high":3585,"low":3400,"close":3420,"volume":249012,"rsi_14":42.21,"sma_20":3774.25,"sma_60":3299.58,"sma_120":3018.92},{"date":"2026-05-21","open":3535,"high":3565,"low":3360,"close":3360,"volume":229830,"rsi_14":40.0,"sma_20":3757.0,"sma_60":3307.25,"sma_120":3024.38},{"date":"2026-05-22","open":3390,"high":3545,"low":3390,"close":3525,"volume":222041,"rsi_14":47.71,"sma_20":3747.0,"sma_60":3316.67,"sma_120":3031.33},{"date":"2026-05-26","open":3560,"high":3685,"low":3380,"close":3400,"volume":236535,"rsi_14":36.89,"sma_20":3736.75,"sma_60":3322.5,"sma_120":3036.71},{"date":"2026-05-27","open":3385,"high":3385,"low":3145,"close":3170,"volume":293691,"rsi_14":27.2,"sma_20":3714.5,"sma_60":3324.83,"sma_120":3040.75},{"date":"2026-05-28","open":3170,"high":3260,"low":3075,"close":3170,"volume":195738,"rsi_14":28.7,"sma_20":3685.0,"sma_60":3329.92,"sma_120":3044.54},{"date":"2026-05-29","open":3165,"high":3170,"low":2985,"close":2990,"volume":195894,"rsi_14":20.56,"sma_20":3649.75,"sma_60":3333.58,"sma_120":3046.21},{"date":"2026-06-01","open":2980,"high":3040,"low":2835,"close":2900,"volume":301181,"rsi_14":21.16,"sma_20":3608.75,"sma_60":3340.25,"sma_120":3047.04},{"date":"2026-06-02","open":2930,"high":2935,"low":2780,"close":2870,"volume":230004,"rsi_14":19.19,"sma_20":3571.75,"sma_60":3343.17,"sma_120":3047.75},{"date":"2026-06-04","open":2900,"high":2940,"low":2780,"close":2820,"volume":131909,"rsi_14":17.95,"sma_20":3520.0,"sma_60":3345.0,"sma_120":3048.08},{"date":"2026-06-05","open":2820,"high":2820,"low":2695,"close":2775,"volume":145766,"rsi_14":10.0,"sma_20":3458.75,"sma_60":3348.42,"sma_120":3048.12},{"date":"2026-06-08","open":2650,"high":2750,"low":2595,"close":2750,"volume":119372,"rsi_14":12.5,"sma_20":3401.0,"sma_60":3349.58,"sma_120":3047.29},{"date":"2026-06-09","open":2710,"high":2875,"low":2670,"close":2840,"volume":219729,"rsi_14":19.1,"sma_20":3341.25,"sma_60":3350.92,"sma_120":3047.25},{"date":"2026-06-10","open":2840,"high":2880,"low":2760,"close":2810,"volume":65493,"rsi_14":20.16,"sma_20":3287.0,"sma_60":3352.5,"sma_120":3046.54},{"date":"2026-06-11","open":2810,"high":2885,"low":2775,"close":2825,"volume":82607,"rsi_14":23.79,"sma_20":3231.75,"sma_60":3353.58,"sma_120":3045.92},{"date":"2026-06-12","open":2845,"high":2990,"low":2845,"close":2940,"volume":181226,"rsi_14":32.35,"sma_20":3181.5,"sma_60":3356.92,"sma_120":3046.25},{"date":"2026-06-15","open":2945,"high":3075,"low":2915,"close":2960,"volume":144527,"rsi_14":22.97,"sma_20":3124.75,"sma_60":3360.42,"sma_120":3047.17},{"date":"2026-06-16","open":2975,"high":3065,"low":2940,"close":3040,"volume":124743,"rsi_14":32.0,"sma_20":3089.75,"sma_60":3363.83,"sma_120":3048.92},{"date":"2026-06-17","open":3100,"high":3100,"low":2890,"close":2955,"volume":343279,"rsi_14":69.57,"sma_20":2944.25,"sma_60":3374.25,"sma_120":3063.21},{"date":"2026-06-18","open":2950,"high":2950,"low":2805,"close":2890,"volume":183900,"rsi_14":34.78,"sma_20":3020.5,"sma_60":3363.58,"sma_120":3051.04},{"date":"2026-06-19","open":2875,"high":2875,"low":2715,"close":2780,"volume":148932,"rsi_14":37.65,"sma_20":2988.5,"sma_60":3362.17,"sma_120":3051.12},{"date":"2026-06-22","open":2740,"high":2840,"low":2720,"close":2840,"volume":118279,"rsi_14":46.34,"sma_20":2962.5,"sma_60":3360.58,"sma_120":3051.46},{"date":"2026-06-23","open":2840,"high":2875,"low":2675,"close":2735,"volume":184417,"rsi_14":42.46,"sma_20":2923.0,"sma_60":3355.67,"sma_120":3050.92},{"date":"2026-06-24","open":2680,"high":2750,"low":2625,"close":2710,"volume":201712,"rsi_14":43.68,"sma_20":2888.5,"sma_60":3352.0,"sma_120":3050.25},{"date":"2026-06-25","open":2690,"high":2745,"low":2640,"close":2680,"volume":90906,"rsi_14":44.44,"sma_20":2864.0,"sma_60":3347.5,"sma_120":3049.83},{"date":"2026-06-26","open":2680,"high":2710,"low":2480,"close":2545,"volume":192225,"rsi_14":39.38,"sma_20":2832.75,"sma_60":3336.58,"sma_120":3048.12},{"date":"2026-06-29","open":2485,"high":2695,"low":2485,"close":2650,"volume":85087,"rsi_14":40.31,"sma_20":2815.75,"sma_60":3329.33,"sma_120":3047.67},{"date":"2026-06-30","open":2650,"high":2750,"low":2635,"close":2725,"volume":58163,"rsi_14":45.85,"sma_20":2807.0,"sma_60":3322.17,"sma_120":3047.38},{"date":"2026-07-01","open":2725,"high":2780,"low":2675,"close":2730,"volume":128815,"rsi_14":45.32,"sma_20":2800.0,"sma_60":3316.33,"sma_120":3046.58},{"date":"2026-07-02","open":2695,"high":2725,"low":2610,"close":2660,"volume":149687,"rsi_14":35.57,"sma_20":2792.0,"sma_60":3306.75,"sma_120":3045.25},{"date":"2026-07-03","open":2635,"high":2840,"low":2575,"close":2840,"volume":150213,"rsi_14":44.69,"sma_20":2795.25,"sma_60":3298.17,"sma_120":3045.83},{"date":"2026-07-06","open":2815,"high":2815,"low":2670,"close":2695,"volume":69237,"rsi_14":35.56,"sma_20":2792.5,"sma_60":3289.25,"sma_120":3045.42},{"date":"2026-07-07","open":2700,"high":2770,"low":2700,"close":2740,"volume":138679,"rsi_14":40.69,"sma_20":2787.5,"sma_60":3278.25,"sma_120":3045.83},{"date":"2026-07-08","open":2715,"high":2800,"low":2665,"close":2695,"volume":89069,"rsi_14":41.41,"sma_20":2781.75,"sma_60":3266.0,"sma_120":3045.88},{"date":"2026-07-09","open":2695,"high":2800,"low":2655,"close":2720,"volume":124180,"rsi_14":47.14,"sma_20":2776.5,"sma_60":3252.33,"sma_120":3045.79},{"date":"2026-07-10","open":2795,"high":2890,"low":2745,"close":2840,"volume":70624,"rsi_14":50.0,"sma_20":2771.5,"sma_60":3239.08,"sma_120":3046.29},{"date":"2026-07-13","open":2835,"high":2895,"low":2670,"close":2675,"volume":101276,"rsi_14":47.44,"sma_20":2757.25,"sma_60":3223.08,"sma_120":3045.79},{"date":"2026-07-14","open":2655,"high":2730,"low":2615,"close":2700,"volume":97896,"rsi_14":49.57,"sma_20":2740.25,"sma_60":3208.5,"sma_120":3046.08},{"date":"2026-07-15","open":2720,"high":2775,"low":2710,"close":2760,"volume":54972,"rsi_14":53.33,"sma_20":2730.5,"sma_60":3193.75,"sma_120":3047.21},{"date":"2026-07-16","open":2740,"high":2755,"low":2705,"close":2740,"volume":51061,"rsi_14":58.99,"sma_20":2723.0,"sma_60":3177.33,"sma_120":3048.12},{"date":"2026-07-20","open":2710,"high":2725,"low":2560,"close":2620,"volume":199855,"rsi_14":48.64,"sma_20":2715.0,"sma_60":3159.25,"sma_120":3047.88},{"date":"2026-07-21","open":2600,"high":2640,"low":2550,"close":2615,"volume":130058,"rsi_14":44.66,"sma_20":2703.75,"sma_60":3141.08,"sma_120":3047.62},{"date":"2026-07-22","open":2635,"high":2670,"low":2560,"close":2565,"volume":176135,"rsi_14":42.33,"sma_20":2695.25,"sma_60":3121.75,"sma_120":3047.42},{"date":"2026-07-23","open":2580,"high":2645,"low":2580,"close":2645,"volume":81292,"rsi_14":49.31,"sma_20":2692.0,"sma_60":3105.75,"sma_120":3047.92},{"date":"2026-07-24","open":2640,"high":2640,"low":2555,"close":2555,"volume":121626,"rsi_14":35.68,"sma_20":2685.75,"sma_60":3088.08,"sma_120":3047.88},{"date":"2026-07-27","open":2585,"high":2615,"low":2535,"close":2575,"volume":90710,"rsi_14":43.1,"sma_20":2687.25,"sma_60":3068.33,"sma_120":3047.96},{"date":"2026-07-28","open":2535,"high":2535,"low":2405,"close":2450,"volume":153390,"rsi_14":34.74,"sma_20":2677.25,"sma_60":3047.58,"sma_120":3046.62},{"date":"2026-07-29","open":2450,"high":2480,"low":2265,"close":2350,"volume":232307,"rsi_14":32.84,"sma_20":2658.5,"sma_60":3024.75,"sma_120":3044.0},{"date":"2026-07-30","open":2305,"high":2485,"low":2305,"close":2455,"volume":104479,"rsi_14":37.79,"sma_20":2644.75,"sma_60":3005.5,"sma_120":3042.46},{"date":"2026-07-31","open":2590,"high":2625,"low":2475,"close":2625,"volume":73618,"rsi_14":40.53,"sma_20":2643.0,"sma_60":2985.0,"sma_120":3042.83},{"date":"2026-08-03","open":2670,"high":3130,"low":2625,"close":3000,"volume":686793,"rsi_14":62.08,"sma_20":2651.0,"sma_60":2968.33,"sma_120":3045.58},{"date":"2026-08-04","open":2910,"high":3265,"low":2910,"close":3080,"volume":329251,"rsi_14":63.57,"sma_20":2670.25,"sma_60":2954.58,"sma_120":3048.42},{"date":"2026-08-05","open":3095,"high":3595,"low":3080,"close":3210,"volume":815440,"rsi_14":65.31,"sma_20":2693.75,"sma_60":2940.83,"sma_120":3052.96},{"date":"2026-08-06","open":3210,"high":3240,"low":3010,"close":3115,"volume":204113,"rsi_14":62.14,"sma_20":2714.75,"sma_60":2927.83,"sma_120":3056.75},{"date":"2026-08-07","open":3090,"high":3160,"low":3020,"close":3100,"volume":131162,"rsi_14":66.67,"sma_20":2733.75,"sma_60":2914.0,"sma_120":3059.29},{"date":"2026-08-10","open":3105,"high":3160,"low":3070,"close":3160,"volume":107956,"rsi_14":68.23,"sma_20":2749.75,"sma_60":2900.92,"sma_120":3062.42},{"date":"2026-08-11","open":3170,"high":3225,"low":3145,"close":3225,"volume":81494,"rsi_14":71.85,"sma_20":2777.25,"sma_60":2886.42,"sma_120":3065.71},{"date":"2026-08-12","open":3180,"high":3200,"low":3105,"close":3130,"volume":57708,"rsi_14":65.9,"sma_20":2798.75,"sma_60":2876.25,"sma_120":3068.46},{"date":"2026-08-13","open":3130,"high":3190,"low":3075,"close":3190,"volume":62037,"rsi_14":71.24,"sma_20":2820.25,"sma_60":2868.33,"sma_120":3072.25},{"date":"2026-08-14","open":3190,"high":3190,"low":2830,"close":2900,"volume":484143,"rsi_14":59.21,"sma_20":2828.25,"sma_60":2857.25,"sma_120":3073.17},{"date":"2026-08-18","open":2860,"high":2940,"low":2720,"close":2800,"volume":290745,"rsi_14":60.06,"sma_20":2837.25,"sma_60":2846.92,"sma_120":3073.25},{"date":"2026-08-19","open":2725,"high":2760,"low":2630,"close":2685,"volume":134515,"rsi_14":59.54,"sma_20":2840.75,"sma_60":2835.67,"sma_120":3071.46},{"date":"2026-08-20","open":2700,"high":2800,"low":2680,"close":2695,"volume":176912,"rsi_14":57.23,"sma_20":2847.25,"sma_60":2821.83,"sma_120":3069.25},{"date":"2026-08-21","open":2680,"high":2700,"low":2620,"close":2700,"volume":79863,"rsi_14":52.51,"sma_20":2850.0,"sma_60":2810.17,"sma_120":3066.33},{"date":"2026-08-24","open":2700,"high":2780,"low":2650,"close":2730,"volume":68997,"rsi_14":38.26,"sma_20":2858.75,"sma_60":2802.83,"sma_120":3063.83},{"date":"2026-08-25","open":2745,"high":2805,"low":2660,"close":2805,"volume":73837,"rsi_14":37.99,"sma_20":2870.25,"sma_60":2796.75,"sma_120":3063.33},{"date":"2026-08-26","open":2805,"high":2805,"low":2730,"close":2785,"volume":70098,"rsi_14":29.47,"sma_20":2887.0,"sma_60":2793.33,"sma_120":3063.46},{"date":"2026-08-27","open":2785,"high":2795,"low":2730,"close":2770,"volume":53008,"rsi_14":31.94,"sma_20":2908.0,"sma_60":2791.17,"sma_120":3065.71},{"date":"2026-08-28","open":2765,"high":2770,"low":2715,"close":2770,"volume":45998,"rsi_14":32.45,"sma_20":2923.75,"sma_60":2789.5,"sma_120":3066.33},{"date":"2026-08-31","open":2760,"high":2805,"low":2685,"close":2805,"volume":73684,"rsi_14":30.6,"sma_20":2932.75,"sma_60":2789.25,"sma_120":3067.12},{"date":"2026-09-01","open":2805,"high":2840,"low":2770,"close":2825,"volume":54192,"rsi_14":27.01,"sma_20":2924.0,"sma_60":2790.08,"sma_120":3069.25},{"date":"2026-09-02","open":2800,"high":2805,"low":2745,"close":2760,"volume":21104,"rsi_14":27.98,"sma_20":2908.0,"sma_60":2790.25,"sma_120":3069.92},{"date":"2026-09-03","open":2770,"high":2805,"low":2695,"close":2725,"volume":72726,"rsi_14":21.47,"sma_20":2883.75,"sma_60":2788.33,"sma_120":3069.62},{"date":"2026-09-04","open":2740,"high":2750,"low":2680,"close":2725,"volume":34741,"rsi_14":33.33,"sma_20":2864.25,"sma_60":2786.92,"sma_120":3069.71},{"date":"2026-09-07","open":2725,"high":2740,"low":2680,"close":2725,"volume":48168,"rsi_14":41.18,"sma_20":2845.5,"sma_60":2785.25,"sma_120":3069.42},{"date":"2026-09-08","open":2705,"high":2705,"low":2620,"close":2635,"volume":120966,"rsi_14":43.75,"sma_20":2819.25,"sma_60":2780.17,"sma_120":3068.54},{"date":"2026-09-09","open":2650,"high":2725,"low":2595,"close":2700,"volume":84076,"rsi_14":50.55,"sma_20":2793.0,"sma_60":2775.83,"sma_120":3068.12},{"date":"2026-09-10","open":2705,"high":2720,"low":2635,"close":2720,"volume":17239,"rsi_14":52.13,"sma_20":2772.5,"sma_60":2770.5,"sma_120":3067.17},{"date":"2026-09-11","open":2720,"high":2770,"low":2685,"close":2725,"volume":54055,"rsi_14":49.44,"sma_20":2749.25,"sma_60":2766.67,"sma_120":3065.58},{"date":"2026-09-14","open":2725,"high":2815,"low":2635,"close":2695,"volume":58166,"rsi_14":36.25,"sma_20":2739.0,"sma_60":2763.42,"sma_120":3063.5},{"date":"2026-09-15","open":2705,"high":2705,"low":2635,"close":2680,"volume":43444,"rsi_14":36.71,"sma_20":2733.0,"sma_60":2761.75,"sma_120":3061.96},{"date":"2026-09-16","open":2650,"high":2780,"low":2625,"close":2690,"volume":45758,"rsi_14":39.74,"sma_20":2733.25,"sma_60":2759.25,"sma_120":3059.92},{"date":"2026-09-17","open":2680,"high":2750,"low":2655,"close":2705,"volume":51184,"rsi_14":41.98,"sma_20":2733.75,"sma_60":2758.75,"sma_120":3057.21},{"date":"2026-09-18","open":2750,"high":2760,"low":2705,"close":2725,"volume":56276,"rsi_14":39.74,"sma_20":2735.0,"sma_60":2759.0,"sma_120":3055.5},{"date":"2026-09-21","open":2715,"high":2735,"low":2650,"close":2690,"volume":52243,"rsi_14":33.33,"sma_20":2733.0,"sma_60":2759.17,"sma_120":3053.33},{"date":"2026-09-22","open":2680,"high":2690,"low":2635,"close":2655,"volume":44976,"rsi_14":36.0,"sma_20":2725.5,"sma_60":2761.0,"sma_120":3048.79},{"date":"2026-09-23","open":2655,"high":2670,"low":2625,"close":2655,"volume":37826,"rsi_14":39.71,"sma_20":2719.0,"sma_60":2761.08,"sma_120":3045.21},{"date":"2026-09-28","open":2655,"high":2710,"low":2645,"close":2680,"volume":63787,"rsi_14":43.84,"sma_20":2714.5,"sma_60":2760.33,"sma_120":3041.25},{"date":"2026-09-29","open":2680,"high":2710,"low":2660,"close":2675,"volume":120273,"rsi_14":43.24,"sma_20":2709.75,"sma_60":2759.42,"sma_120":3037.88},{"date":"2026-09-30","open":2670,"high":2790,"low":2670,"close":2690,"volume":55718,"rsi_14":59.32,"sma_20":2704.0,"sma_60":2759.92,"sma_120":3033.33},{"date":"2026-10-01","open":2675,"high":2845,"low":2650,"close":2790,"volume":167271,"rsi_14":63.64,"sma_20":2702.25,"sma_60":2759.08,"sma_120":3028.62},{"date":"2026-10-02","open":2785,"high":2900,"low":2780,"close":2870,"volume":120576,"rsi_14":69.23,"sma_20":2707.75,"sma_60":2762.0,"sma_120":3025.62},{"date":"2026-10-06","open":2870,"high":2895,"low":2800,"close":2830,"volume":51674,"rsi_14":62.35,"sma_20":2713.0,"sma_60":2763.5,"sma_120":3020.88},{"date":"2026-10-07","open":2830,"high":2830,"low":2730,"close":2755,"volume":47343,"rsi_14":56.38,"sma_20":2714.5,"sma_60":2764.5,"sma_120":3015.25},{"date":"2026-10-08","open":2755,"high":2770,"low":2725,"close":2760,"volume":72053,"rsi_14":58.7,"sma_20":2716.25,"sma_60":2765.17,"sma_120":3008.75},{"date":"2026-10-12","open":2765,"high":2765,"low":2650,"close":2660,"volume":89072,"rsi_14":47.27,"sma_20":2717.5,"sma_60":2762.17,"sma_120":3000.62},{"date":"2026-10-13","open":2630,"high":2645,"low":2540,"close":2620,"volume":149683,"rsi_14":42.61,"sma_20":2713.5,"sma_60":2761.25,"sma_120":2992.17},{"date":"2026-10-14","open":2615,"high":2660,"low":2585,"close":2630,"volume":84184,"rsi_14":41.59,"sma_20":2709.0,"sma_60":2760.08,"sma_120":2984.29},{"date":"2026-10-15","open":2600,"high":2600,"low":2410,"close":2475,"volume":176528,"rsi_14":34.31,"sma_20":2696.5,"sma_60":2755.33,"sma_120":2974.54},{"date":"2026-10-16","open":2480,"high":2550,"low":2480,"close":2525,"volume":201249,"rsi_14":40.71,"sma_20":2688.0,"sma_60":2751.75,"sma_120":2964.54},{"date":"2026-10-19","open":2470,"high":2550,"low":2455,"close":2550,"volume":93297,"rsi_14":42.76,"sma_20":2681.5,"sma_60":2750.58,"sma_120":2954.92},{"date":"2026-10-20","open":2535,"high":2555,"low":2440,"close":2475,"volume":174995,"rsi_14":36.77,"sma_20":2670.75,"sma_60":2748.25,"sma_120":2944.67},{"date":"2026-10-21","open":2520,"high":2530,"low":2480,"close":2495,"volume":77331,"rsi_14":38.61,"sma_20":2660.25,"sma_60":2747.08,"sma_120":2934.42},{"date":"2026-10-22","open":2500,"high":2515,"low":2440,"close":2460,"volume":91093,"rsi_14":35.8,"sma_20":2647.0,"sma_60":2744.0,"sma_120":2924.88},{"date":"2026-10-23","open":2416,"high":2475,"low":2367,"close":2475,"volume":71507}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.28,"pbr":0.87,"ttm_eps":null,"close":5672.4116},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.47,"pbr":0.52,"ttm_eps":null,"close":3426.679},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.49,"pbr":0.41,"ttm_eps":null,"close":2836.6121},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.2,"pbr":0.34,"ttm_eps":null,"close":2288.8525},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.61,"pbr":0.33,"ttm_eps":null,"close":2186.1475},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.86,"pbr":0.42,"ttm_eps":null,"close":2880.6284},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.83,"pbr":0.37,"ttm_eps":null,"close":2690.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.33,"pbr":0.4,"ttm_eps":null,"close":3085.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.99,"pbr":0.35,"ttm_eps":null,"close":2725.0}],"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":"제이엠티","phase":"above-fold","symbol_resolved":true}