{"status":"ok","report":{"price_analysis":{"current":2140.0,"change_1d":0.2,"change_7d":-0.2,"change_30d":-2.7,"high_30d":2350.0,"low_30d":2000.0,"position_in_range":40.0,"support":2035.0,"resistance":2315.0},"summary":"파버나인(177830)은 Technology 섹터 KR 시장 종목입니다, 시가총액 241.06억. 현재가 2,125원, 전일 대비 -0.5%, 30일 -2.7%. ROE -0.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1797.00, 기관 순매수 9839.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.3%로 적자 상태입니다. 시가총액 241.06억. 매출 1336.66억, 영업이익 4.26억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.33,"roe":-0.35,"eps":-18.76,"revenue":133665769598.0,"operating_income":426121971.0,"net_income":-4307435944.0,"market_cap":24276082960,"profit_margin":-3.22,"roa":-0.15,"operating_margin":0.32,"gross_margin":7.87,"debt_ratio":1.3177359458535873,"total_assets":169566028046.0,"total_equity":73160201165.0,"total_debt":96405826881.0,"dividend_yield":2.93,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 55.8로 중립 구간입니다. MACD(-25.73)가 시그널선(-30.85)을 상회합니다(골든크로스). 현재가가 SMA20(2138)과 SMA60(2256) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2067~2208 (현재 위치 41%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 56","rsi_14":55.81395348837209,"macd":-25.72689272205662,"macd_signal":-30.854280250059915,"sma_20":2137.5,"sma_60":2255.6666666666665,"bb_upper":2207.8206939669967,"bb_lower":2067.1793060330033,"atr_14":145.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1797.00, 기관 순매수 9839.00. 30일 누적: 외국인 1819.00, 기관 9677.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1797.0,"institutional_flow":9839.0,"data":[{"date":"2026-10-22","foreign_net":3483.0,"institution_net":2071.0,"retail_net":-5554.0},{"date":"2026-10-21","foreign_net":-555.0,"institution_net":2900.0,"retail_net":-2345.0},{"date":"2026-10-20","foreign_net":-1378.0,"institution_net":0.0,"retail_net":1378.0},{"date":"2026-10-19","foreign_net":434.0,"institution_net":4868.0,"retail_net":-5302.0},{"date":"2026-10-16","foreign_net":-187.0,"institution_net":0.0,"retail_net":187.0},{"date":"2026-10-15","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-10-14","foreign_net":749.0,"institution_net":0.0,"retail_net":-749.0},{"date":"2026-10-13","foreign_net":579.0,"institution_net":0.0,"retail_net":-579.0},{"date":"2026-10-12","foreign_net":3692.0,"institution_net":0.0,"retail_net":-3692.0},{"date":"2026-10-08","foreign_net":10390.0,"institution_net":0.0,"retail_net":-10390.0},{"date":"2026-10-07","foreign_net":-1587.0,"institution_net":0.0,"retail_net":1587.0},{"date":"2026-10-06","foreign_net":-9937.0,"institution_net":0.0,"retail_net":9937.0},{"date":"2026-10-02","foreign_net":-1266.0,"institution_net":0.0,"retail_net":1266.0},{"date":"2026-10-01","foreign_net":1015.0,"institution_net":0.0,"retail_net":-1015.0},{"date":"2026-09-30","foreign_net":460.0,"institution_net":0.0,"retail_net":-460.0},{"date":"2026-09-29","foreign_net":-166.0,"institution_net":0.0,"retail_net":166.0},{"date":"2026-09-28","foreign_net":3795.0,"institution_net":-952.0,"retail_net":-2843.0},{"date":"2026-09-23","foreign_net":3739.0,"institution_net":952.0,"retail_net":-4691.0},{"date":"2026-09-22","foreign_net":-1052.0,"institution_net":0.0,"retail_net":1052.0},{"date":"2026-09-21","foreign_net":-983.0,"institution_net":0.0,"retail_net":983.0},{"date":"2026-09-18","foreign_net":-674.0,"institution_net":0.0,"retail_net":674.0},{"date":"2026-09-17","foreign_net":-51.0,"institution_net":0.0,"retail_net":51.0},{"date":"2026-09-16","foreign_net":-775.0,"institution_net":0.0,"retail_net":775.0},{"date":"2026-09-15","foreign_net":-618.0,"institution_net":0.0,"retail_net":618.0},{"date":"2026-09-14","foreign_net":-637.0,"institution_net":0.0,"retail_net":637.0},{"date":"2026-09-11","foreign_net":-3618.0,"institution_net":0.0,"retail_net":3618.0},{"date":"2026-09-10","foreign_net":-1668.0,"institution_net":-162.0,"retail_net":1830.0},{"date":"2026-09-09","foreign_net":-1287.0,"institution_net":0.0,"retail_net":1287.0},{"date":"2026-09-08","foreign_net":428.0,"institution_net":0.0,"retail_net":-428.0},{"date":"2026-09-07","foreign_net":-500.0,"institution_net":0.0,"retail_net":500.0}],"periods":{"d1":{"foreign_net":3483.0,"institution_net":2071.0,"retail_net":-5554.0},"d3":{"foreign_net":1550.0,"institution_net":4971.0,"retail_net":-6521.0},"d7":{"foreign_net":2540.0,"institution_net":9839.0,"retail_net":-12379.0},"d14":{"foreign_net":5426.0,"institution_net":9839.0,"retail_net":-15265.0},"d30":{"foreign_net":1819.0,"institution_net":9677.0,"retail_net":-11496.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -19, PBR 0.33x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -19원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 +19.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.0,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":-65.7,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.3%","metrics":[{"name":"ROE","value":-0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":55.8,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.7,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 0.9x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":0.88,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.17,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -19, PBR 0.33x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +19.0%"},"profitability":{"grade":"C","reason":"ROE -0.3%"},"momentum":{"grade":"C","reason":"RSI 56"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.32,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.87,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.32,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.33,"per_5y_high":19.16,"per_5y_low":5.64,"per_5y_avg":10.86,"per_percentile":null,"pbr_5y_high":0.79,"pbr_5y_low":0.58,"pbr_5y_avg":0.66,"pbr_percentile":0.0,"per_5y_median":10.56,"pbr_5y_median":0.66,"history":[{"quarter":"2024-Q2","per":12.02,"pbr":0.79},{"quarter":"2024-Q3","per":9.1,"pbr":0.68},{"quarter":"2024-Q4","per":5.64,"pbr":0.64},{"quarter":"2025-Q1","per":6.56,"pbr":0.61},{"quarter":"2025-Q2","per":19.16,"pbr":0.66},{"quarter":"2025-Q3","per":12.67,"pbr":0.64},{"quarter":"2025-Q4","per":null,"pbr":0.68},{"quarter":"2026-Q1","per":null,"pbr":0.66},{"quarter":"2026-Q2","per":null,"pbr":0.58},{"quarter":"현재","per":null,"pbr":0.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3517.8608,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2978.8337,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2940.0879,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2755.4211,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2896.3508,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2823.4563,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2755.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2465.0,"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":12.02,"eps":292.73,"close":3517.86,"source":"reported"},{"date":"2024-07","per":11.05,"eps":292.73,"close":3234.16,"source":"reported"},{"date":"2024-08","per":10.06,"eps":292.73,"close":2945.74,"source":"reported"},{"date":"2024-09","per":9.1,"eps":327.2,"close":2978.83,"source":"reported"},{"date":"2024-10","per":9.1,"eps":327.2,"close":2978.83,"source":"reported"},{"date":"2024-11","per":8.61,"eps":327.2,"close":2818.07,"source":"reported"},{"date":"2024-12","per":5.64,"eps":521.23,"close":2940.09,"source":"reported"},{"date":"2025-01","per":5.54,"eps":521.23,"close":2886.63,"source":"reported"},{"date":"2025-02","per":5.54,"eps":521.23,"close":2886.63,"source":"reported"},{"date":"2025-03","per":6.56,"eps":420.32,"close":2755.42,"source":"reported"},{"date":"2025-04","per":6.88,"eps":420.32,"close":2891.49,"source":"reported"},{"date":"2025-05","per":6.96,"eps":420.32,"close":2925.51,"source":"reported"},{"date":"2025-06","per":19.16,"eps":151.16,"close":2896.35,"source":"reported"},{"date":"2025-07","per":19.32,"eps":151.16,"close":2920.65,"source":"reported"},{"date":"2025-08","per":18.52,"eps":151.16,"close":2799.16,"source":"reported"},{"date":"2025-09","per":12.67,"eps":222.92,"close":2823.46,"source":"reported"},{"date":"2025-10","per":12.99,"eps":222.92,"close":2896.35,"source":"reported"},{"date":"2025-11","per":12.6,"eps":222.92,"close":2808.88,"source":"reported"}],"trailing_per_history_meta":{"avg":10.68,"std":4.45,"upper_1sd":15.13,"lower_1sd":6.24,"current":12.6,"count":18},"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":2.93,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.17,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.93,"summary":"배당수익률 2.93%","metrics":[{"name":"배당수익률","value":2.93,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-0.3%"}],"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":"2026-10-23T21:12:47.313371+00:00","sections":{"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0034602477025597444,"dividend_yield":null,"eps":-18.76,"revenue":37853321774.0,"operating_income":30865239.0,"net_income":-253152418.0,"market_cap":null,"profit_margin":-0.006687720023923521,"operating_margin":0.0008153905008463525,"roa":-0.0014929430199976414,"gross_margin":0.07871887964788049,"total_equity":73160201165.0,"total_assets":169566028046.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.42,"roe":-0.004291066903845661,"dividend_yield":2.93,"eps":-23.14,"revenue":31810340873.0,"operating_income":89883018.0,"net_income":-312271515.0,"market_cap":36900000000.0,"profit_margin":-0.009816666732579719,"operating_margin":0.002825591161026852,"roa":-0.0019385631760078501,"gross_margin":0.12424735666239524,"total_equity":72772464750.0,"total_assets":161084002247.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06122515104281678,"dividend_yield":null,"eps":-331.54,"revenue":30166801191.0,"operating_income":-380068498.0,"net_income":-4473779925.0,"market_cap":null,"profit_margin":-0.14830143563032838,"operating_margin":-0.012598899551649848,"roa":-0.02969625776101375,"gross_margin":0.10683919974125572,"total_equity":73070949582.0,"total_assets":150651302969.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009530765701352929,"dividend_yield":null,"eps":54.23,"revenue":33835305760.0,"operating_income":685442212.0,"net_income":731767914.0,"market_cap":null,"profit_margin":0.021627347457432878,"operating_margin":0.020258194705316594,"roa":0.004643422382704933,"gross_margin":0.11425376822130423,"total_equity":76779551290.0,"total_assets":157592364788.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.012879289605632777,"dividend_yield":null,"eps":-72.32,"revenue":33205773970.0,"operating_income":1178809530.0,"net_income":-975858507.0,"market_cap":null,"profit_margin":-0.029388217479334965,"operating_margin":0.03550013714678068,"roa":-0.006131819058133077,"gross_margin":0.14196887259002203,"total_equity":75769591094.0,"total_assets":159146657419.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006780002874562686,"dividend_yield":null,"eps":39.55,"revenue":35332532515.0,"operating_income":1085118919.0,"net_income":533752265.0,"market_cap":null,"profit_margin":0.015106538563953827,"operating_margin":0.030711608870361215,"roa":0.0031534117344181366,"gross_margin":0.1260591226544294,"total_equity":78724489484.0,"total_assets":169261837639.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0341329743273994,"dividend_yield":null,"eps":201.46,"revenue":32067488845.0,"operating_income":1864155247.0,"net_income":2718466901.0,"market_cap":null,"profit_margin":0.08477330152478922,"operating_margin":0.05813224902051104,"roa":0.016385294395781177,"gross_margin":0.15619221122083468,"total_equity":79643422660.0,"total_assets":165908944651.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.003098083609558308,"dividend_yield":null,"eps":-17.53,"revenue":35069972802.0,"operating_income":1520167368.0,"net_income":-236612648.0,"market_cap":null,"profit_margin":-0.006746872868589914,"operating_margin":0.04334669366818861,"roa":-0.0015074239565392267,"gross_margin":0.1380999933288742,"total_equity":76373874246.0,"total_assets":156964898278.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.034353561815522564,"dividend_yield":null,"eps":196.84,"revenue":36774644749.0,"operating_income":2851670113.0,"net_income":2656093973.0,"market_cap":null,"profit_margin":0.07222623063060932,"operating_margin":0.07754446392245691,"roa":0.016968813429290103,"gross_margin":0.1642057751533876,"total_equity":77316407168.0,"total_assets":156527973159.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.025262084574123225,"dividend_yield":null,"eps":140.46,"revenue":28912965421.0,"operating_income":1889871646.0,"net_income":1895350153.0,"market_cap":null,"profit_margin":0.06555364091513677,"operating_margin":0.06536415820659311,"roa":0.012376361773391228,"gross_margin":0.16698291277633387,"total_equity":75027464477.0,"total_assets":153142756143.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0013495379450812438,"dividend_yield":null,"eps":7.43,"revenue":26271868980.0,"operating_income":-609626286.0,"net_income":100207283.0,"market_cap":null,"profit_margin":0.0038142426439582524,"operating_margin":-0.023204526730248635,"roa":0.0007637828797990438,"gross_margin":0.05571334647391348,"total_equity":74253031095.0,"total_assets":131198650363.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.00866585803786854,"dividend_yield":null,"eps":-52.0,"revenue":28938158731.0,"operating_income":804920967.0,"net_income":-658923255.0,"market_cap":null,"profit_margin":-0.02277004771192054,"operating_margin":0.027815210168770293,"roa":-0.00477682148014354,"gross_margin":0.1274933211644771,"total_equity":76036700823.0,"total_assets":137941779432.0}],"current_price":2140.0,"change_pct":0.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3695.0},{"date":"2016-10-25","close":3705.0},{"date":"2016-10-26","close":3700.0},{"date":"2016-10-27","close":3785.0},{"date":"2016-10-28","close":3770.0},{"date":"2016-10-31","close":3665.0},{"date":"2016-11-01","close":3680.0},{"date":"2016-11-02","close":3675.0},{"date":"2016-11-03","close":3610.0},{"date":"2016-11-04","close":3585.0},{"date":"2016-11-07","close":3620.0},{"date":"2016-11-08","close":3570.0},{"date":"2016-11-09","close":3475.0},{"date":"2016-11-10","close":3650.0},{"date":"2016-11-11","close":3765.0},{"date":"2016-11-14","close":3820.0},{"date":"2016-11-15","close":3910.0},{"date":"2016-11-16","close":3945.0},{"date":"2016-11-17","close":3945.0},{"date":"2016-11-18","close":5125.0},{"date":"2016-11-21","close":5225.0},{"date":"2016-11-22","close":5125.0},{"date":"2016-11-23","close":4530.0},{"date":"2016-11-24","close":4685.0},{"date":"2016-11-25","close":4675.0},{"date":"2016-11-28","close":4475.0},{"date":"2016-11-29","close":4560.0},{"date":"2016-11-30","close":4630.0},{"date":"2016-12-01","close":4650.0},{"date":"2016-12-02","close":4690.0},{"date":"2016-12-05","close":4695.0},{"date":"2016-12-06","close":4485.0},{"date":"2016-12-07","close":4605.0},{"date":"2016-12-08","close":4600.0},{"date":"2016-12-09","close":4645.0},{"date":"2016-12-12","close":4805.0},{"date":"2016-12-13","close":4775.0},{"date":"2016-12-14","close":4750.0},{"date":"2016-12-15","close":4875.0},{"date":"2016-12-16","close":5150.0},{"date":"2016-12-19","close":4905.0},{"date":"2016-12-20","close":4900.0},{"date":"2016-12-21","close":5075.0},{"date":"2016-12-22","close":5125.0},{"date":"2016-12-23","close":5175.0},{"date":"2016-12-26","close":5100.0},{"date":"2016-12-27","close":5100.0},{"date":"2016-12-28","close":5100.0},{"date":"2016-12-29","close":5075.0},{"date":"2017-01-02","close":5100.0},{"date":"2017-01-03","close":5450.0},{"date":"2017-01-04","close":5400.0},{"date":"2017-01-05","close":5770.0},{"date":"2017-01-06","close":5700.0},{"date":"2017-01-09","close":5670.0},{"date":"2017-01-10","close":5600.0},{"date":"2017-01-11","close":6250.0},{"date":"2017-01-12","close":6030.0},{"date":"2017-01-13","close":5990.0},{"date":"2017-01-16","close":5750.0},{"date":"2017-01-17","close":5750.0},{"date":"2017-01-18","close":5740.0},{"date":"2017-01-19","close":5830.0},{"date":"2017-01-20","close":5870.0},{"date":"2017-01-23","close":5780.0},{"date":"2017-01-24","close":5630.0},{"date":"2017-01-25","close":5630.0},{"date":"2017-01-26","close":5620.0},{"date":"2017-01-31","close":5200.0},{"date":"2017-02-01","close":5380.0},{"date":"2017-02-02","close":5320.0},{"date":"2017-02-03","close":5300.0},{"date":"2017-02-06","close":5220.0},{"date":"2017-02-07","close":5180.0},{"date":"2017-02-08","close":5160.0},{"date":"2017-02-09","close":5260.0},{"date":"2017-02-10","close":5230.0},{"date":"2017-02-13","close":5150.0},{"date":"2017-02-14","close":4995.0},{"date":"2017-02-15","close":4820.0},{"date":"2017-02-16","close":4820.0},{"date":"2017-02-17","close":5110.0},{"date":"2017-02-20","close":5110.0},{"date":"2017-02-21","close":5230.0},{"date":"2017-02-22","close":5310.0},{"date":"2017-02-23","close":5250.0},{"date":"2017-02-24","close":5070.0},{"date":"2017-02-27","close":5120.0},{"date":"2017-02-28","close":5100.0},{"date":"2017-03-02","close":5120.0},{"date":"2017-03-03","close":5130.0},{"date":"2017-03-06","close":5220.0},{"date":"2017-03-07","close":5260.0},{"date":"2017-03-08","close":5200.0},{"date":"2017-03-09","close":5200.0},{"date":"2017-03-10","close":5220.0},{"date":"2017-03-13","close":5350.0},{"date":"2017-03-14","close":5550.0},{"date":"2017-03-15","close":5450.0},{"date":"2017-03-16","close":5410.0},{"date":"2017-03-17","close":5870.0},{"date":"2017-03-20","close":5960.0},{"date":"2017-03-21","close":6000.0},{"date":"2017-03-22","close":6710.0},{"date":"2017-03-23","close":6770.0},{"date":"2017-03-24","close":6790.0},{"date":"2017-03-27","close":7000.0},{"date":"2017-03-28","close":6980.0},{"date":"2017-03-29","close":6950.0},{"date":"2017-03-30","close":7030.0},{"date":"2017-03-31","close":7050.0},{"date":"2017-04-03","close":6790.0},{"date":"2017-04-04","close":6790.0},{"date":"2017-04-05","close":6660.0},{"date":"2017-04-06","close":6630.0},{"date":"2017-04-07","close":6970.0},{"date":"2017-04-10","close":6650.0},{"date":"2017-04-11","close":7180.0},{"date":"2017-04-12","close":7030.0},{"date":"2017-04-13","close":6990.0},{"date":"2017-04-14","close":6820.0},{"date":"2017-04-17","close":6830.0},{"date":"2017-04-18","close":6750.0},{"date":"2017-04-19","close":6750.0},{"date":"2017-04-20","close":6660.0},{"date":"2017-04-21","close":6700.0},{"date":"2017-04-24","close":6490.0},{"date":"2017-04-25","close":6520.0},{"date":"2017-04-26","close":6640.0},{"date":"2017-04-27","close":6650.0},{"date":"2017-04-28","close":6650.0},{"date":"2017-05-02","close":6490.0},{"date":"2017-05-04","close":6550.0},{"date":"2017-05-08","close":6710.0},{"date":"2017-05-10","close":6560.0},{"date":"2017-05-11","close":6440.0},{"date":"2017-05-12","close":6380.0},{"date":"2017-05-15","close":6490.0},{"date":"2017-05-16","close":6500.0},{"date":"2017-05-17","close":6410.0},{"date":"2017-05-18","close":6400.0},{"date":"2017-05-19","close":6420.0},{"date":"2017-05-22","close":6450.0},{"date":"2017-05-23","close":6320.0},{"date":"2017-05-24","close":6110.0},{"date":"2017-05-25","close":6010.0},{"date":"2017-05-26","close":6020.0},{"date":"2017-05-29","close":6270.0},{"date":"2017-05-30","close":6350.0},{"date":"2017-05-31","close":6290.0},{"date":"2017-06-01","close":6350.0},{"date":"2017-06-02","close":6350.0},{"date":"2017-06-05","close":6000.0},{"date":"2017-06-07","close":5930.0},{"date":"2017-06-08","close":6100.0},{"date":"2017-06-09","close":6040.0},{"date":"2017-06-12","close":6000.0},{"date":"2017-06-13","close":6150.0},{"date":"2017-06-14","close":6080.0},{"date":"2017-06-15","close":6080.0},{"date":"2017-06-16","close":6320.0},{"date":"2017-06-19","close":6200.0},{"date":"2017-06-20","close":6180.0},{"date":"2017-06-21","close":6080.0},{"date":"2017-06-22","close":6170.0},{"date":"2017-06-23","close":6070.0},{"date":"2017-06-26","close":6200.0},{"date":"2017-06-27","close":6380.0},{"date":"2017-06-28","close":6180.0},{"date":"2017-06-29","close":6140.0},{"date":"2017-06-30","close":6140.0},{"date":"2017-07-03","close":6170.0},{"date":"2017-07-04","close":6150.0},{"date":"2017-07-05","close":6230.0},{"date":"2017-07-06","close":6140.0},{"date":"2017-07-07","close":6150.0},{"date":"2017-07-10","close":5870.0},{"date":"2017-07-11","close":5880.0},{"date":"2017-07-12","close":5590.0},{"date":"2017-07-13","close":5740.0},{"date":"2017-07-14","close":5770.0},{"date":"2017-07-17","close":5750.0},{"date":"2017-07-18","close":5820.0},{"date":"2017-07-19","close":5840.0},{"date":"2017-07-20","close":5880.0},{"date":"2017-07-21","close":5970.0},{"date":"2017-07-24","close":5820.0},{"date":"2017-07-25","close":5820.0},{"date":"2017-07-26","close":5750.0},{"date":"2017-07-27","close":5720.0},{"date":"2017-07-28","close":5630.0},{"date":"2017-07-31","close":5570.0},{"date":"2017-08-01","close":5660.0},{"date":"2017-08-02","close":5720.0},{"date":"2017-08-03","close":5660.0},{"date":"2017-08-04","close":5740.0},{"date":"2017-08-07","close":5700.0},{"date":"2017-08-08","close":5630.0},{"date":"2017-08-09","close":5550.0},{"date":"2017-08-10","close":5550.0},{"date":"2017-08-11","close":5420.0},{"date":"2017-08-14","close":5400.0},{"date":"2017-08-16","close":5440.0},{"date":"2017-08-17","close":5480.0},{"date":"2017-08-18","close":5570.0},{"date":"2017-08-21","close":5570.0},{"date":"2017-08-22","close":5570.0},{"date":"2017-08-23","close":5400.0},{"date":"2017-08-24","close":5300.0},{"date":"2017-08-25","close":5260.0},{"date":"2017-08-28","close":5390.0},{"date":"2017-08-29","close":5300.0},{"date":"2017-08-30","close":5270.0},{"date":"2017-08-31","close":5290.0},{"date":"2017-09-01","close":5340.0},{"date":"2017-09-04","close":5140.0},{"date":"2017-09-05","close":5090.0},{"date":"2017-09-06","close":5100.0},{"date":"2017-09-07","close":5110.0},{"date":"2017-09-08","close":5140.0},{"date":"2017-09-11","close":5100.0},{"date":"2017-09-12","close":5110.0},{"date":"2017-09-13","close":5100.0},{"date":"2017-09-14","close":5030.0},{"date":"2017-09-15","close":5030.0},{"date":"2017-09-18","close":5040.0},{"date":"2017-09-19","close":5000.0},{"date":"2017-09-20","close":4950.0},{"date":"2017-09-21","close":4880.0},{"date":"2017-09-22","close":4650.0},{"date":"2017-09-25","close":4995.0},{"date":"2017-09-26","close":4715.0},{"date":"2017-09-27","close":4800.0},{"date":"2017-09-28","close":5200.0},{"date":"2017-09-29","close":5120.0},{"date":"2017-10-10","close":5230.0},{"date":"2017-10-11","close":5220.0},{"date":"2017-10-12","close":5160.0},{"date":"2017-10-13","close":4915.0},{"date":"2017-10-16","close":4790.0},{"date":"2017-10-17","close":4825.0},{"date":"2017-10-18","close":4690.0},{"date":"2017-10-19","close":4800.0},{"date":"2017-10-20","close":4900.0},{"date":"2017-10-23","close":4800.0},{"date":"2017-10-24","close":4770.0},{"date":"2017-10-25","close":4830.0},{"date":"2017-10-26","close":4805.0},{"date":"2017-10-27","close":4855.0},{"date":"2017-10-30","close":5060.0},{"date":"2017-10-31","close":5020.0},{"date":"2017-11-01","close":5020.0},{"date":"2017-11-02","close":5020.0},{"date":"2017-11-03","close":5000.0},{"date":"2017-11-06","close":5000.0},{"date":"2017-11-07","close":5000.0},{"date":"2017-11-08","close":5270.0},{"date":"2017-11-09","close":5310.0},{"date":"2017-11-10","close":5380.0},{"date":"2017-11-13","close":5330.0},{"date":"2017-11-14","close":5170.0},{"date":"2017-11-15","close":5010.0},{"date":"2017-11-16","close":5010.0},{"date":"2017-11-17","close":5210.0},{"date":"2017-11-20","close":5590.0},{"date":"2017-11-21","close":5720.0},{"date":"2017-11-22","close":5710.0},{"date":"2017-11-23","close":5490.0},{"date":"2017-11-24","close":5820.0},{"date":"2017-11-27","close":5630.0},{"date":"2017-11-28","close":5780.0},{"date":"2017-11-29","close":5700.0},{"date":"2017-11-30","close":5630.0},{"date":"2017-12-01","close":5630.0},{"date":"2017-12-04","close":5700.0},{"date":"2017-12-05","close":5900.0},{"date":"2017-12-06","close":5720.0},{"date":"2017-12-07","close":5430.0},{"date":"2017-12-08","close":5430.0},{"date":"2017-12-11","close":5590.0},{"date":"2017-12-12","close":5670.0},{"date":"2017-12-13","close":5820.0},{"date":"2017-12-14","close":5740.0},{"date":"2017-12-15","close":5810.0},{"date":"2017-12-18","close":5680.0},{"date":"2017-12-19","close":5740.0},{"date":"2017-12-20","close":5580.0},{"date":"2017-12-21","close":5450.0},{"date":"2017-12-22","close":5610.0},{"date":"2017-12-26","close":5530.0},{"date":"2017-12-27","close":5570.0},{"date":"2017-12-28","close":5530.0},{"date":"2018-01-02","close":5048.4849},{"date":"2018-01-03","close":5003.4092},{"date":"2018-01-04","close":4976.3638},{"date":"2018-01-05","close":5201.7422},{"date":"2018-01-08","close":5291.894},{"date":"2018-01-09","close":5138.6357},{"date":"2018-01-10","close":5057.5},{"date":"2018-01-11","close":5120.606},{"date":"2018-01-12","close":4958.333},{"date":"2018-01-15","close":4949.3184},{"date":"2018-01-16","close":5003.4092},{"date":"2018-01-17","close":4904.2422},{"date":"2018-01-18","close":4940.3032},{"date":"2018-01-19","close":4805.0757},{"date":"2018-01-22","close":4687.8784},{"date":"2018-01-23","close":4714.9243},{"date":"2018-01-24","close":4859.1665},{"date":"2018-01-25","close":4931.2871},{"date":"2018-01-26","close":4958.333},{"date":"2018-01-29","close":5048.4849},{"date":"2018-01-30","close":4958.333},{"date":"2018-01-31","close":4895.2271},{"date":"2018-02-01","close":4922.2729},{"date":"2018-02-02","close":4877.1963},{"date":"2018-02-05","close":4534.6211},{"date":"2018-02-06","close":4237.1211},{"date":"2018-02-07","close":4110.9087},{"date":"2018-02-08","close":4237.1211},{"date":"2018-02-09","close":4146.9697},{"date":"2018-02-12","close":4187.5376},{"date":"2018-02-13","close":4192.0449},{"date":"2018-02-14","close":4174.0151},{"date":"2018-02-19","close":4192.0449},{"date":"2018-02-20","close":4137.9541},{"date":"2018-02-21","close":4201.0605},{"date":"2018-02-22","close":4097.3857},{"date":"2018-02-23","close":4146.9697},{"date":"2018-02-26","close":4124.4316},{"date":"2018-02-27","close":4025.2649},{"date":"2018-02-28","close":4056.8181},{"date":"2018-03-02","close":4025.2649},{"date":"2018-03-05","close":4020.7573},{"date":"2018-03-06","close":4047.8032},{"date":"2018-03-07","close":4034.2803},{"date":"2018-03-08","close":4088.3716},{"date":"2018-03-09","close":4214.5835},{"date":"2018-03-12","close":4174.0151},{"date":"2018-03-13","close":4183.0303},{"date":"2018-03-14","close":4142.4619},{"date":"2018-03-15","close":4259.6587},{"date":"2018-03-16","close":4255.1514},{"date":"2018-03-19","close":4232.6138},{"date":"2018-03-20","close":4160.4927},{"date":"2018-03-21","close":4142.4619},{"date":"2018-03-22","close":4070.3411},{"date":"2018-03-23","close":4007.2346},{"date":"2018-03-26","close":4070.3411},{"date":"2018-03-27","close":4061.3257},{"date":"2018-03-28","close":3935.113},{"date":"2018-03-29","close":4025.2649},{"date":"2018-03-30","close":3998.2197},{"date":"2018-04-02","close":3926.0984},{"date":"2018-04-03","close":3867.5},{"date":"2018-04-04","close":3853.9771},{"date":"2018-04-05","close":3921.5908},{"date":"2018-04-06","close":3948.636},{"date":"2018-04-09","close":3881.0227},{"date":"2018-04-10","close":4210.0752},{"date":"2018-04-11","close":4367.8408},{"date":"2018-04-12","close":4345.3032},{"date":"2018-04-13","close":4327.2729},{"date":"2018-04-16","close":4448.9771},{"date":"2018-04-17","close":4327.2729},{"date":"2018-04-18","close":4286.7041},{"date":"2018-04-19","close":4322.7646},{"date":"2018-04-20","close":4313.75},{"date":"2018-04-23","close":4345.3032},{"date":"2018-04-24","close":4246.1362},{"date":"2018-04-25","close":4246.1362},{"date":"2018-04-26","close":4165.0},{"date":"2018-04-27","close":4187.5376},{"date":"2018-04-30","close":4119.9243},{"date":"2018-05-02","close":4223.5981},{"date":"2018-05-03","close":4237.1211},{"date":"2018-05-04","close":4237.1211},{"date":"2018-05-08","close":4232.6138},{"date":"2018-05-09","close":4219.0908},{"date":"2018-05-10","close":4219.0908},{"date":"2018-05-11","close":4268.6743},{"date":"2018-05-14","close":4363.3335},{"date":"2018-05-15","close":4345.3032},{"date":"2018-05-16","close":4286.7041},{"date":"2018-05-17","close":4300.2271},{"date":"2018-05-18","close":4363.3335},{"date":"2018-05-21","close":4453.4844},{"date":"2018-05-23","close":4489.5454},{"date":"2018-05-24","close":4412.916},{"date":"2018-05-25","close":4295.7197},{"date":"2018-05-28","close":4286.7041},{"date":"2018-05-29","close":4300.2271},{"date":"2018-05-30","close":4291.2119},{"date":"2018-05-31","close":4327.2729},{"date":"2018-06-01","close":4769.0151},{"date":"2018-06-04","close":4886.2124},{"date":"2018-06-05","close":4940.3032},{"date":"2018-06-07","close":4913.2573},{"date":"2018-06-08","close":5003.4092},{"date":"2018-06-11","close":5237.8032},{"date":"2018-06-12","close":5868.8633},{"date":"2018-06-14","close":6635.1509},{"date":"2018-06-15","close":6824.4697},{"date":"2018-06-18","close":6445.833},{"date":"2018-06-19","close":6725.3032},{"date":"2018-06-20","close":6662.1968},{"date":"2018-06-21","close":6310.606},{"date":"2018-06-22","close":6193.4087},{"date":"2018-06-25","close":6932.6514},{"date":"2018-06-26","close":7428.4849},{"date":"2018-06-27","close":6256.5146},{"date":"2018-06-28","close":6743.333},{"date":"2018-06-29","close":6716.2876},{"date":"2018-07-02","close":6436.8184},{"date":"2018-07-03","close":6563.0303},{"date":"2018-07-04","close":6626.1357},{"date":"2018-07-05","close":6878.5601},{"date":"2018-07-06","close":6887.5757},{"date":"2018-07-09","close":7419.4697},{"date":"2018-07-10","close":6941.6665},{"date":"2018-07-11","close":7076.8936},{"date":"2018-07-12","close":7410.4546},{"date":"2018-07-13","close":7338.333},{"date":"2018-07-16","close":8519.3174},{"date":"2018-07-17","close":8528.333},{"date":"2018-07-18","close":8438.1816},{"date":"2018-07-19","close":8510.3027},{"date":"2018-07-20","close":8158.7114},{"date":"2018-07-23","close":7662.8784},{"date":"2018-07-24","close":8068.5605},{"date":"2018-07-25","close":8023.4854},{"date":"2018-07-26","close":7987.4248},{"date":"2018-07-27","close":7933.333},{"date":"2018-07-30","close":7780.0757},{"date":"2018-07-31","close":8005.4541},{"date":"2018-08-01","close":8275.9082},{"date":"2018-08-02","close":8149.6973},{"date":"2018-08-03","close":7987.4248},{"date":"2018-08-06","close":7608.7871},{"date":"2018-08-07","close":7744.0146},{"date":"2018-08-08","close":7780.0757},{"date":"2018-08-09","close":7798.1064},{"date":"2018-08-10","close":8023.4854},{"date":"2018-08-13","close":8158.7114},{"date":"2018-08-14","close":8113.6362},{"date":"2018-08-16","close":8140.6821},{"date":"2018-08-17","close":8384.0898},{"date":"2018-08-20","close":8113.6362},{"date":"2018-08-21","close":8086.5903},{"date":"2018-08-22","close":7482.5752},{"date":"2018-08-23","close":7112.9541},{"date":"2018-08-24","close":6770.3784},{"date":"2018-08-27","close":6563.0303},{"date":"2018-08-28","close":6833.4844},{"date":"2018-08-29","close":6382.7275},{"date":"2018-08-30","close":5904.9243},{"date":"2018-08-31","close":5968.0298},{"date":"2018-09-03","close":5859.8481},{"date":"2018-09-04","close":5877.8789},{"date":"2018-09-05","close":6031.1362},{"date":"2018-09-06","close":5913.939},{"date":"2018-09-07","close":5832.8027},{"date":"2018-09-10","close":5922.9541},{"date":"2018-09-11","close":5724.6206},{"date":"2018-09-12","close":5580.3784},{"date":"2018-09-13","close":5760.6816},{"date":"2018-09-14","close":5688.5605},{"date":"2018-09-17","close":5571.3633},{"date":"2018-09-18","close":5697.5752},{"date":"2018-09-19","close":5517.2725},{"date":"2018-09-20","close":5246.8174},{"date":"2018-09-21","close":5391.0605},{"date":"2018-09-27","close":5634.4692},{"date":"2018-09-28","close":5760.6816},{"date":"2018-10-01","close":5544.3179},{"date":"2018-10-02","close":5562.3486},{"date":"2018-10-04","close":5409.0903},{"date":"2018-10-05","close":5183.7119},{"date":"2018-10-08","close":5075.5298},{"date":"2018-10-10","close":4949.3184},{"date":"2018-10-11","close":4985.3784},{"date":"2018-10-12","close":4994.3936},{"date":"2018-10-15","close":5490.2266},{"date":"2018-10-16","close":5436.1362},{"date":"2018-10-17","close":5652.5},{"date":"2018-10-18","close":5373.0303},{"date":"2018-10-19","close":5282.8784},{"date":"2018-10-22","close":5165.6816},{"date":"2018-10-23","close":5102.5757},{"date":"2018-10-24","close":4913.2573},{"date":"2018-10-25","close":4453.4844},{"date":"2018-10-26","close":4255.1514},{"date":"2018-10-29","close":3876.5149},{"date":"2018-10-30","close":4047.8032},{"date":"2018-10-31","close":4313.75},{"date":"2018-11-01","close":4498.5605},{"date":"2018-11-02","close":4570.6821},{"date":"2018-11-05","close":4435.4546},{"date":"2018-11-06","close":4282.1968},{"date":"2018-11-07","close":4219.0908},{"date":"2018-11-08","close":4277.6895},{"date":"2018-11-09","close":4237.1211},{"date":"2018-11-12","close":4052.3103},{"date":"2018-11-13","close":3957.6516},{"date":"2018-11-14","close":4823.1055},{"date":"2018-11-15","close":4750.9849},{"date":"2018-11-16","close":4696.894},{"date":"2018-11-19","close":4723.939},{"date":"2018-11-20","close":4534.6211},{"date":"2018-11-21","close":4543.6362},{"date":"2018-11-22","close":4714.9243},{"date":"2018-11-23","close":4525.606},{"date":"2018-11-26","close":4430.9468},{"date":"2018-11-27","close":4543.6362},{"date":"2018-11-28","close":4741.9697},{"date":"2018-11-29","close":4552.6519},{"date":"2018-11-30","close":4480.5298},{"date":"2018-12-03","close":4480.5298},{"date":"2018-12-04","close":4543.6362},{"date":"2018-12-05","close":4525.606},{"date":"2018-12-06","close":4336.2876},{"date":"2018-12-07","close":4183.0303},{"date":"2018-12-10","close":4025.2649},{"date":"2018-12-11","close":4174.0151},{"date":"2018-12-12","close":4430.9468},{"date":"2018-12-13","close":4615.7573},{"date":"2018-12-14","close":4412.916},{"date":"2018-12-17","close":4192.0449},{"date":"2018-12-18","close":4119.9243},{"date":"2018-12-19","close":4137.9541},{"date":"2018-12-20","close":4034.2803},{"date":"2018-12-21","close":4047.8032},{"date":"2018-12-24","close":3993.7124},{"date":"2018-12-26","close":3822.4238},{"date":"2018-12-27","close":3876.5149},{"date":"2018-12-28","close":3930.606},{"date":"2019-01-02","close":3944.1287},{"date":"2019-01-03","close":3835.9468},{"date":"2019-01-04","close":3813.4092},{"date":"2019-01-07","close":3862.9924},{"date":"2019-01-08","close":3858.4846},{"date":"2019-01-09","close":4056.8181},{"date":"2019-01-10","close":4052.3103},{"date":"2019-01-11","close":4056.8181},{"date":"2019-01-14","close":4025.2649},{"date":"2019-01-15","close":4232.6138},{"date":"2019-01-16","close":4250.644},{"date":"2019-01-17","close":4313.75},{"date":"2019-01-18","close":4457.9927},{"date":"2019-01-21","close":4453.4844},{"date":"2019-01-22","close":4408.4092},{"date":"2019-01-23","close":4376.856},{"date":"2019-01-24","close":4376.856},{"date":"2019-01-25","close":4345.3032},{"date":"2019-01-28","close":4381.3638},{"date":"2019-01-29","close":4417.4243},{"date":"2019-01-30","close":4372.3486},{"date":"2019-01-31","close":4327.2729},{"date":"2019-02-01","close":4255.1514},{"date":"2019-02-07","close":4232.6138},{"date":"2019-02-08","close":4187.5376},{"date":"2019-02-11","close":4471.5151},{"date":"2019-02-12","close":4372.3486},{"date":"2019-02-13","close":4435.4546},{"date":"2019-02-14","close":4444.4697},{"date":"2019-02-15","close":4390.3789},{"date":"2019-02-18","close":4462.5},{"date":"2019-02-19","close":4430.9468},{"date":"2019-02-20","close":4403.9014},{"date":"2019-02-21","close":4331.7803},{"date":"2019-02-22","close":4322.7646},{"date":"2019-02-25","close":4525.606},{"date":"2019-02-26","close":4444.4697},{"date":"2019-02-27","close":4507.5752},{"date":"2019-02-28","close":4340.7954},{"date":"2019-03-04","close":4399.3936},{"date":"2019-03-05","close":4304.7344},{"date":"2019-03-06","close":4327.2729},{"date":"2019-03-07","close":4210.0752},{"date":"2019-03-08","close":4183.0303},{"date":"2019-03-11","close":4291.2119},{"date":"2019-03-12","close":4322.7646},{"date":"2019-03-13","close":4552.6519},{"date":"2019-03-14","close":4705.9087},{"date":"2019-03-15","close":4696.894},{"date":"2019-03-18","close":4705.9087},{"date":"2019-03-19","close":4588.7119},{"date":"2019-03-20","close":4732.9546},{"date":"2019-03-21","close":4642.8027},{"date":"2019-03-22","close":4651.8179},{"date":"2019-03-25","close":4714.9243},{"date":"2019-03-26","close":4705.9087},{"date":"2019-03-27","close":4570.6821},{"date":"2019-03-28","close":4462.5},{"date":"2019-03-29","close":4462.5},{"date":"2019-04-01","close":4516.5913},{"date":"2019-04-02","close":4503.0684},{"date":"2019-04-03","close":5084.5459},{"date":"2019-04-04","close":5246.8174},{"date":"2019-04-05","close":5318.9395},{"date":"2019-04-08","close":5246.8174},{"date":"2019-04-09","close":5102.5757},{"date":"2019-04-10","close":5057.5},{"date":"2019-04-11","close":5156.6665},{"date":"2019-04-12","close":5183.7119},{"date":"2019-04-15","close":5075.5298},{"date":"2019-04-16","close":5156.6665},{"date":"2019-04-17","close":5066.5151},{"date":"2019-04-18","close":5048.4849},{"date":"2019-04-19","close":5282.8784},{"date":"2019-04-22","close":5201.7422},{"date":"2019-04-23","close":5354.9995},{"date":"2019-04-24","close":5418.106},{"date":"2019-04-25","close":5264.8481},{"date":"2019-04-26","close":5219.7725},{"date":"2019-04-29","close":5481.2124},{"date":"2019-04-30","close":5418.106},{"date":"2019-05-02","close":5165.6816},{"date":"2019-05-03","close":5021.439},{"date":"2019-05-07","close":4949.3184},{"date":"2019-05-08","close":4732.9546},{"date":"2019-05-09","close":4678.8638},{"date":"2019-05-10","close":4624.7725},{"date":"2019-05-13","close":4552.6519},{"date":"2019-05-14","close":4606.7427},{"date":"2019-05-15","close":4778.0303},{"date":"2019-05-16","close":4660.8335},{"date":"2019-05-17","close":4633.7876},{"date":"2019-05-20","close":4570.6821},{"date":"2019-05-21","close":4561.666},{"date":"2019-05-22","close":4561.666},{"date":"2019-05-23","close":4503.0684},{"date":"2019-05-24","close":4327.2729},{"date":"2019-05-27","close":4155.9844},{"date":"2019-05-28","close":4259.6587},{"date":"2019-05-29","close":4255.1514},{"date":"2019-05-30","close":4142.4619},{"date":"2019-05-31","close":4165.0},{"date":"2019-06-03","close":4219.0908},{"date":"2019-06-04","close":4214.5835},{"date":"2019-06-05","close":4187.5376},{"date":"2019-06-07","close":4304.7344},{"date":"2019-06-10","close":4408.4092},{"date":"2019-06-11","close":4462.5},{"date":"2019-06-12","close":4444.4697},{"date":"2019-06-13","close":4435.4546},{"date":"2019-06-14","close":4399.3936},{"date":"2019-06-17","close":4327.2729},{"date":"2019-06-18","close":4277.6895},{"date":"2019-06-19","close":4588.7119},{"date":"2019-06-20","close":4561.666},{"date":"2019-06-21","close":4543.6362},{"date":"2019-06-24","close":4507.5752},{"date":"2019-06-25","close":4417.4243},{"date":"2019-06-26","close":4435.4546},{"date":"2019-06-27","close":4430.9468},{"date":"2019-06-28","close":4327.2729},{"date":"2019-07-01","close":4318.2573},{"date":"2019-07-02","close":4327.2729},{"date":"2019-07-03","close":4273.1816},{"date":"2019-07-04","close":4115.4165},{"date":"2019-07-05","close":3971.1741},{"date":"2019-07-08","close":3912.5757},{"date":"2019-07-09","close":3862.9924},{"date":"2019-07-10","close":3817.9165},{"date":"2019-07-11","close":3890.0378},{"date":"2019-07-12","close":3984.6968},{"date":"2019-07-15","close":3998.2197},{"date":"2019-07-16","close":3984.6968},{"date":"2019-07-17","close":3921.5908},{"date":"2019-07-18","close":3921.5908},{"date":"2019-07-19","close":3903.5605},{"date":"2019-07-22","close":3867.5},{"date":"2019-07-23","close":3844.9622},{"date":"2019-07-24","close":3795.3787},{"date":"2019-07-25","close":3786.3638},{"date":"2019-07-26","close":3736.7803},{"date":"2019-07-29","close":3290.5303},{"date":"2019-07-30","close":3570.0},{"date":"2019-07-31","close":3678.1816},{"date":"2019-08-01","close":3597.0452},{"date":"2019-08-02","close":3497.8789},{"date":"2019-08-05","close":3155.303},{"date":"2019-08-06","close":2993.0303},{"date":"2019-08-07","close":3069.6592},{"date":"2019-08-08","close":3371.6665},{"date":"2019-08-09","close":3538.4468},{"date":"2019-08-12","close":3542.9543},{"date":"2019-08-13","close":3493.3711},{"date":"2019-08-14","close":3488.8635},{"date":"2019-08-16","close":3538.4468},{"date":"2019-08-19","close":3579.0151},{"date":"2019-08-20","close":3642.1211},{"date":"2019-08-21","close":3763.8257},{"date":"2019-08-22","close":3696.2119},{"date":"2019-08-23","close":3682.6895},{"date":"2019-08-26","close":3421.2498},{"date":"2019-08-27","close":3493.3711},{"date":"2019-08-28","close":3551.9695},{"date":"2019-08-29","close":3484.356},{"date":"2019-08-30","close":3538.4468},{"date":"2019-09-02","close":3524.9241},{"date":"2019-09-03","close":3520.4165},{"date":"2019-09-04","close":3547.4622},{"date":"2019-09-05","close":3655.6438},{"date":"2019-09-06","close":3727.7649},{"date":"2019-09-09","close":3642.1211},{"date":"2019-09-10","close":3633.106},{"date":"2019-09-11","close":3696.2119},{"date":"2019-09-16","close":3718.75},{"date":"2019-09-17","close":3723.2576},{"date":"2019-09-18","close":3768.333},{"date":"2019-09-19","close":3723.2576},{"date":"2019-09-20","close":3862.9924},{"date":"2019-09-23","close":3862.9924},{"date":"2019-09-24","close":3795.3787},{"date":"2019-09-25","close":3763.8257},{"date":"2019-09-26","close":3664.6589},{"date":"2019-09-27","close":3601.5532},{"date":"2019-09-30","close":3484.356},{"date":"2019-10-01","close":3488.8635},{"date":"2019-10-02","close":3506.894},{"date":"2019-10-04","close":3511.4014},{"date":"2019-10-07","close":3448.2952},{"date":"2019-10-08","close":3461.8181},{"date":"2019-10-10","close":3511.4014},{"date":"2019-10-11","close":3551.9695},{"date":"2019-10-14","close":3547.4622},{"date":"2019-10-15","close":3515.9089},{"date":"2019-10-16","close":3524.9241},{"date":"2019-10-17","close":3533.9395},{"date":"2019-10-18","close":3497.8789},{"date":"2019-10-21","close":3470.8333},{"date":"2019-10-22","close":3448.2952},{"date":"2019-10-23","close":3412.2349},{"date":"2019-10-24","close":3434.7727},{"date":"2019-10-25","close":3475.3408},{"date":"2019-10-28","close":3574.5076},{"date":"2019-10-29","close":3556.4771},{"date":"2019-10-30","close":3597.0452},{"date":"2019-10-31","close":3538.4468},{"date":"2019-11-01","close":3538.4468},{"date":"2019-11-04","close":3835.9468},{"date":"2019-11-05","close":4232.6138},{"date":"2019-11-06","close":4128.9395},{"date":"2019-11-07","close":3935.113},{"date":"2019-11-08","close":4119.9243},{"date":"2019-11-11","close":4137.9541},{"date":"2019-11-12","close":4092.8787},{"date":"2019-11-13","close":3903.5605},{"date":"2019-11-14","close":3822.4238},{"date":"2019-11-15","close":4119.9243},{"date":"2019-11-18","close":3953.1438},{"date":"2019-11-19","close":5138.6357},{"date":"2019-11-20","close":5183.7119},{"date":"2019-11-21","close":5048.4849},{"date":"2019-11-22","close":5093.5605},{"date":"2019-11-25","close":5111.5908},{"date":"2019-11-26","close":5273.8633},{"date":"2019-11-27","close":5273.8633},{"date":"2019-11-28","close":5517.2725},{"date":"2019-11-29","close":4787.0449},{"date":"2019-12-02","close":4940.3032},{"date":"2019-12-03","close":4868.1816},{"date":"2019-12-04","close":4507.5752},{"date":"2019-12-05","close":4210.0752},{"date":"2019-12-06","close":4241.6284},{"date":"2019-12-09","close":4588.7119},{"date":"2019-12-10","close":4448.9771},{"date":"2019-12-11","close":4552.6519},{"date":"2019-12-12","close":4633.7876},{"date":"2019-12-13","close":4732.9546},{"date":"2019-12-16","close":4669.8481},{"date":"2019-12-17","close":4877.1963},{"date":"2019-12-18","close":4868.1816},{"date":"2019-12-19","close":4904.2422},{"date":"2019-12-20","close":4732.9546},{"date":"2019-12-23","close":4480.5298},{"date":"2019-12-24","close":4525.606},{"date":"2019-12-26","close":4732.9546},{"date":"2019-12-27","close":4886.2124},{"date":"2019-12-30","close":4895.2271},{"date":"2020-01-02","close":4814.0908},{"date":"2020-01-03","close":4705.9087},{"date":"2020-01-06","close":4597.7271},{"date":"2020-01-07","close":4606.7427},{"date":"2020-01-08","close":4525.606},{"date":"2020-01-09","close":4796.0601},{"date":"2020-01-10","close":4750.9849},{"date":"2020-01-13","close":4985.3784},{"date":"2020-01-14","close":4895.2271},{"date":"2020-01-15","close":4904.2422},{"date":"2020-01-16","close":4805.0757},{"date":"2020-01-17","close":4732.9546},{"date":"2020-01-20","close":4579.6968},{"date":"2020-01-21","close":4494.0527},{"date":"2020-01-22","close":4534.6211},{"date":"2020-01-23","close":4498.5605},{"date":"2020-01-28","close":4241.6284},{"date":"2020-01-29","close":4322.7646},{"date":"2020-01-30","close":4210.0752},{"date":"2020-01-31","close":3971.1741},{"date":"2020-02-03","close":4074.8486},{"date":"2020-02-04","close":4146.9697},{"date":"2020-02-05","close":4192.0449},{"date":"2020-02-06","close":4219.0908},{"date":"2020-02-07","close":4255.1514},{"date":"2020-02-10","close":4367.8408},{"date":"2020-02-11","close":4340.7954},{"date":"2020-02-12","close":4295.7197},{"date":"2020-02-13","close":4286.7041},{"date":"2020-02-14","close":4214.5835},{"date":"2020-02-17","close":4133.4473},{"date":"2020-02-18","close":4020.7573},{"date":"2020-02-19","close":3935.113},{"date":"2020-02-20","close":3894.5452},{"date":"2020-02-21","close":3745.7957},{"date":"2020-02-24","close":3434.7727},{"date":"2020-02-25","close":3862.9924},{"date":"2020-02-26","close":3750.303},{"date":"2020-02-27","close":3592.5376},{"date":"2020-02-28","close":3488.8635},{"date":"2020-03-02","close":3574.5076},{"date":"2020-03-03","close":3560.9849},{"date":"2020-03-04","close":3781.8557},{"date":"2020-03-05","close":3795.3787},{"date":"2020-03-06","close":3849.4697},{"date":"2020-03-09","close":3849.4697},{"date":"2020-03-10","close":3560.9849},{"date":"2020-03-11","close":3335.606},{"date":"2020-03-12","close":3128.2573},{"date":"2020-03-13","close":3038.106},{"date":"2020-03-16","close":2889.3557},{"date":"2020-03-17","close":2844.2803},{"date":"2020-03-18","close":2704.5452},{"date":"2020-03-19","close":2307.8787},{"date":"2020-03-20","close":2334.9241},{"date":"2020-03-23","close":2091.5151},{"date":"2020-03-24","close":2348.447},{"date":"2020-03-25","close":2672.9924},{"date":"2020-03-26","close":2745.1133},{"date":"2020-03-27","close":2875.8333},{"date":"2020-03-30","close":3475.3408},{"date":"2020-03-31","close":3322.0835},{"date":"2020-04-01","close":3358.1438},{"date":"2020-04-02","close":3394.2046},{"date":"2020-04-03","close":3813.4092},{"date":"2020-04-06","close":4949.3184},{"date":"2020-04-07","close":5156.6665},{"date":"2020-04-08","close":4931.2871},{"date":"2020-04-09","close":4489.5454},{"date":"2020-04-10","close":4367.8408},{"date":"2020-04-13","close":4237.1211},{"date":"2020-04-14","close":3993.7124},{"date":"2020-04-16","close":3772.8408},{"date":"2020-04-17","close":3817.9165},{"date":"2020-04-20","close":3862.9924},{"date":"2020-04-21","close":3971.1741},{"date":"2020-04-22","close":3831.4392},{"date":"2020-04-23","close":3804.3936},{"date":"2020-04-24","close":3551.9695},{"date":"2020-04-27","close":3610.5681},{"date":"2020-04-28","close":3583.5225},{"date":"2020-04-29","close":3606.0603},{"date":"2020-05-04","close":3750.303},{"date":"2020-05-06","close":3808.9014},{"date":"2020-05-07","close":3763.8257},{"date":"2020-05-08","close":3786.3638},{"date":"2020-05-11","close":3948.636},{"date":"2020-05-12","close":3917.0835},{"date":"2020-05-13","close":4038.7878},{"date":"2020-05-14","close":3980.1895},{"date":"2020-05-15","close":3984.6968},{"date":"2020-05-18","close":3962.1589},{"date":"2020-05-19","close":3885.5303},{"date":"2020-05-20","close":3944.1287},{"date":"2020-05-21","close":3980.1895},{"date":"2020-05-22","close":3926.0984},{"date":"2020-05-25","close":4056.8181},{"date":"2020-05-26","close":4101.8945},{"date":"2020-05-27","close":4128.9395},{"date":"2020-05-28","close":4029.7727},{"date":"2020-05-29","close":4079.3557},{"date":"2020-06-01","close":4183.0303},{"date":"2020-06-02","close":4160.4927},{"date":"2020-06-03","close":4192.0449},{"date":"2020-06-04","close":4232.6138},{"date":"2020-06-05","close":4624.7725},{"date":"2020-06-08","close":5003.4092},{"date":"2020-06-09","close":4967.3486},{"date":"2020-06-10","close":5048.4849},{"date":"2020-06-11","close":5291.894},{"date":"2020-06-12","close":4958.333},{"date":"2020-06-15","close":4250.644},{"date":"2020-06-16","close":4561.666},{"date":"2020-06-17","close":4769.0151},{"date":"2020-06-18","close":5057.5},{"date":"2020-06-19","close":4787.0449},{"date":"2020-06-22","close":5084.5459},{"date":"2020-06-23","close":4994.3936},{"date":"2020-06-24","close":4913.2573},{"date":"2020-06-25","close":5003.4092},{"date":"2020-06-26","close":4877.1963},{"date":"2020-06-29","close":4850.1509},{"date":"2020-06-30","close":5129.6211},{"date":"2020-07-01","close":4832.1211},{"date":"2020-07-02","close":4904.2422},{"date":"2020-07-03","close":4796.0601},{"date":"2020-07-06","close":4588.7119},{"date":"2020-07-07","close":4561.666},{"date":"2020-07-08","close":4579.6968},{"date":"2020-07-09","close":4579.6968},{"date":"2020-07-10","close":4714.9243},{"date":"2020-07-13","close":4859.1665},{"date":"2020-07-14","close":4660.8335},{"date":"2020-07-15","close":4687.8784},{"date":"2020-07-16","close":4480.5298},{"date":"2020-07-17","close":4507.5752},{"date":"2020-07-20","close":4597.7271},{"date":"2020-07-21","close":4597.7271},{"date":"2020-07-22","close":4480.5298},{"date":"2020-07-23","close":4462.5},{"date":"2020-07-24","close":4457.9927},{"date":"2020-07-27","close":4525.606},{"date":"2020-07-28","close":4624.7725},{"date":"2020-07-29","close":4723.939},{"date":"2020-07-30","close":4714.9243},{"date":"2020-07-31","close":4705.9087},{"date":"2020-08-03","close":5174.6968},{"date":"2020-08-04","close":5111.5908},{"date":"2020-08-05","close":5075.5298},{"date":"2020-08-06","close":5264.8481},{"date":"2020-08-07","close":5264.8481},{"date":"2020-08-10","close":5120.606},{"date":"2020-08-11","close":5318.9395},{"date":"2020-08-12","close":5093.5605},{"date":"2020-08-13","close":5093.5605},{"date":"2020-08-14","close":4642.8027},{"date":"2020-08-18","close":4430.9468},{"date":"2020-08-19","close":4534.6211},{"date":"2020-08-20","close":4363.3335},{"date":"2020-08-21","close":4687.8784},{"date":"2020-08-24","close":5147.6514},{"date":"2020-08-25","close":5048.4849},{"date":"2020-08-26","close":5544.3179},{"date":"2020-08-27","close":5706.5908},{"date":"2020-08-28","close":6175.3779},{"date":"2020-08-31","close":5913.939},{"date":"2020-09-01","close":5968.0298},{"date":"2020-09-02","close":5760.6816},{"date":"2020-09-03","close":5913.939},{"date":"2020-09-04","close":5616.4385},{"date":"2020-09-07","close":5499.2422},{"date":"2020-09-08","close":5490.2266},{"date":"2020-09-09","close":5499.2422},{"date":"2020-09-10","close":5544.3179},{"date":"2020-09-11","close":5661.5151},{"date":"2020-09-14","close":5652.5},{"date":"2020-09-15","close":5598.4087},{"date":"2020-09-16","close":5544.3179},{"date":"2020-09-17","close":5517.2725},{"date":"2020-09-18","close":5481.2124},{"date":"2020-09-21","close":5129.6211},{"date":"2020-09-22","close":4841.1362},{"date":"2020-09-23","close":4859.1665},{"date":"2020-09-24","close":4642.8027},{"date":"2020-09-25","close":4669.8481},{"date":"2020-09-28","close":4895.2271},{"date":"2020-09-29","close":4850.1509},{"date":"2020-10-05","close":4904.2422},{"date":"2020-10-06","close":5129.6211},{"date":"2020-10-07","close":5165.6816},{"date":"2020-10-08","close":5138.6357},{"date":"2020-10-12","close":5318.9395},{"date":"2020-10-13","close":5246.8174},{"date":"2020-10-14","close":5084.5459},{"date":"2020-10-15","close":4940.3032},{"date":"2020-10-16","close":4868.1816},{"date":"2020-10-19","close":4877.1963},{"date":"2020-10-20","close":4967.3486},{"date":"2020-10-21","close":5138.6357},{"date":"2020-10-22","close":4949.3184},{"date":"2020-10-23","close":4949.3184},{"date":"2020-10-26","close":4976.3638},{"date":"2020-10-27","close":5075.5298},{"date":"2020-10-28","close":5300.9087},{"date":"2020-10-29","close":5409.0903},{"date":"2020-10-30","close":5165.6816},{"date":"2020-11-02","close":5102.5757},{"date":"2020-11-03","close":5138.6357},{"date":"2020-11-04","close":5228.7876},{"date":"2020-11-05","close":5291.894},{"date":"2020-11-06","close":5147.6514},{"date":"2020-11-09","close":5463.1816},{"date":"2020-11-10","close":5138.6357},{"date":"2020-11-11","close":5246.8174},{"date":"2020-11-12","close":4985.3784},{"date":"2020-11-13","close":4967.3486},{"date":"2020-11-16","close":4814.0908},{"date":"2020-11-17","close":4850.1509},{"date":"2020-11-18","close":5048.4849},{"date":"2020-11-19","close":5057.5},{"date":"2020-11-20","close":5345.9849},{"date":"2020-11-23","close":5327.9541},{"date":"2020-11-24","close":5327.9541},{"date":"2020-11-25","close":5291.894},{"date":"2020-11-26","close":5427.1211},{"date":"2020-11-27","close":5454.167},{"date":"2020-11-30","close":5345.9849},{"date":"2020-12-01","close":5318.9395},{"date":"2020-12-02","close":5147.6514},{"date":"2020-12-03","close":5120.606},{"date":"2020-12-04","close":5345.9849},{"date":"2020-12-07","close":5201.7422},{"date":"2020-12-08","close":5084.5459},{"date":"2020-12-09","close":4976.3638},{"date":"2020-12-10","close":5039.4692},{"date":"2020-12-11","close":5048.4849},{"date":"2020-12-14","close":5039.4692},{"date":"2020-12-15","close":4976.3638},{"date":"2020-12-16","close":5030.4551},{"date":"2020-12-17","close":5066.5151},{"date":"2020-12-18","close":5084.5459},{"date":"2020-12-21","close":4958.333},{"date":"2020-12-22","close":4796.0601},{"date":"2020-12-23","close":4705.9087},{"date":"2020-12-24","close":4696.894},{"date":"2020-12-28","close":4687.8784},{"date":"2020-12-29","close":4760.0},{"date":"2020-12-30","close":4841.1362},{"date":"2021-01-04","close":4823.1055},{"date":"2021-01-05","close":4760.0},{"date":"2021-01-06","close":4660.8335},{"date":"2021-01-07","close":4778.0303},{"date":"2021-01-08","close":4868.1816},{"date":"2021-01-11","close":4922.2729},{"date":"2021-01-12","close":5030.4551},{"date":"2021-01-13","close":5084.5459},{"date":"2021-01-14","close":5093.5605},{"date":"2021-01-15","close":4994.3936},{"date":"2021-01-18","close":4760.0},{"date":"2021-01-19","close":4868.1816},{"date":"2021-01-20","close":5003.4092},{"date":"2021-01-21","close":5138.6357},{"date":"2021-01-22","close":5291.894},{"date":"2021-01-25","close":5318.9395},{"date":"2021-01-26","close":5309.9243},{"date":"2021-01-27","close":5210.7573},{"date":"2021-01-28","close":5364.0156},{"date":"2021-01-29","close":4976.3638},{"date":"2021-02-01","close":4967.3486},{"date":"2021-02-02","close":5264.8481},{"date":"2021-02-03","close":5273.8633},{"date":"2021-02-04","close":5183.7119},{"date":"2021-02-05","close":5418.106},{"date":"2021-02-08","close":5156.6665},{"date":"2021-02-09","close":5066.5151},{"date":"2021-02-10","close":5210.7573},{"date":"2021-02-15","close":5210.7573},{"date":"2021-02-16","close":5228.7876},{"date":"2021-02-17","close":5796.7427},{"date":"2021-02-18","close":5607.4243},{"date":"2021-02-19","close":5454.167},{"date":"2021-02-22","close":5463.1816},{"date":"2021-02-23","close":5445.1514},{"date":"2021-02-24","close":5039.4692},{"date":"2021-02-25","close":5039.4692},{"date":"2021-02-26","close":4895.2271},{"date":"2021-03-02","close":4832.1211},{"date":"2021-03-03","close":4985.3784},{"date":"2021-03-04","close":4886.2124},{"date":"2021-03-05","close":4886.2124},{"date":"2021-03-08","close":4814.0908},{"date":"2021-03-09","close":4678.8638},{"date":"2021-03-10","close":4651.8179},{"date":"2021-03-11","close":4723.939},{"date":"2021-03-12","close":4859.1665},{"date":"2021-03-15","close":4949.3184},{"date":"2021-03-16","close":4886.2124},{"date":"2021-03-17","close":4868.1816},{"date":"2021-03-18","close":4886.2124},{"date":"2021-03-19","close":4850.1509},{"date":"2021-03-22","close":4877.1963},{"date":"2021-03-23","close":4814.0908},{"date":"2021-03-24","close":5039.4692},{"date":"2021-03-25","close":5210.7573},{"date":"2021-03-26","close":5210.7573},{"date":"2021-03-29","close":5111.5908},{"date":"2021-03-30","close":5219.7725},{"date":"2021-03-31","close":5174.6968},{"date":"2021-04-01","close":5246.8174},{"date":"2021-04-02","close":5183.7119},{"date":"2021-04-05","close":5219.7725},{"date":"2021-04-06","close":5264.8481},{"date":"2021-04-07","close":5354.9995},{"date":"2021-04-08","close":5391.0605},{"date":"2021-04-09","close":5454.167},{"date":"2021-04-12","close":5364.0156},{"date":"2021-04-13","close":5382.0454},{"date":"2021-04-14","close":5318.9395},{"date":"2021-04-15","close":5336.9697},{"date":"2021-04-16","close":5219.7725},{"date":"2021-04-19","close":5264.8481},{"date":"2021-04-20","close":5237.8032},{"date":"2021-04-21","close":5156.6665},{"date":"2021-04-22","close":5084.5459},{"date":"2021-04-23","close":5084.5459},{"date":"2021-04-26","close":5255.8335},{"date":"2021-04-27","close":5246.8174},{"date":"2021-04-28","close":5255.8335},{"date":"2021-04-29","close":5255.8335},{"date":"2021-04-30","close":5192.7271},{"date":"2021-05-03","close":5210.7573},{"date":"2021-05-04","close":5174.6968},{"date":"2021-05-06","close":5048.4849},{"date":"2021-05-07","close":5003.4092},{"date":"2021-05-10","close":5084.5459},{"date":"2021-05-11","close":5228.7876},{"date":"2021-05-12","close":5318.9395},{"date":"2021-05-13","close":5436.1362},{"date":"2021-05-14","close":5336.9697},{"date":"2021-05-17","close":5192.7271},{"date":"2021-05-18","close":5201.7422},{"date":"2021-05-20","close":5291.894},{"date":"2021-05-21","close":5345.9849},{"date":"2021-05-24","close":5400.0762},{"date":"2021-05-25","close":5544.3179},{"date":"2021-05-26","close":5400.0762},{"date":"2021-05-27","close":5373.0303},{"date":"2021-05-28","close":5544.3179},{"date":"2021-05-31","close":5580.3784},{"date":"2021-06-01","close":5607.4243},{"date":"2021-06-02","close":5535.3032},{"date":"2021-06-03","close":5634.4692},{"date":"2021-06-04","close":5715.606},{"date":"2021-06-07","close":5670.5298},{"date":"2021-06-08","close":5697.5752},{"date":"2021-06-09","close":5625.4546},{"date":"2021-06-10","close":5832.8027},{"date":"2021-06-11","close":5859.8481},{"date":"2021-06-14","close":5823.7876},{"date":"2021-06-15","close":5841.8174},{"date":"2021-06-16","close":5724.6206},{"date":"2021-06-17","close":5715.606},{"date":"2021-06-18","close":5652.5},{"date":"2021-06-21","close":5508.2578},{"date":"2021-06-22","close":5499.2422},{"date":"2021-06-23","close":5472.1963},{"date":"2021-06-24","close":5427.1211},{"date":"2021-06-25","close":5571.3633},{"date":"2021-06-28","close":5571.3633},{"date":"2021-06-29","close":5697.5752},{"date":"2021-06-30","close":5751.6665},{"date":"2021-07-01","close":5814.7725},{"date":"2021-07-02","close":5751.6665},{"date":"2021-07-05","close":5697.5752},{"date":"2021-07-06","close":5832.8027},{"date":"2021-07-07","close":5571.3633},{"date":"2021-07-08","close":5607.4243},{"date":"2021-07-09","close":5499.2422},{"date":"2021-07-12","close":5607.4243},{"date":"2021-07-13","close":5949.9995},{"date":"2021-07-14","close":6058.1816},{"date":"2021-07-15","close":6067.1968},{"date":"2021-07-16","close":6202.4238},{"date":"2021-07-19","close":6112.2725},{"date":"2021-07-20","close":5986.0605},{"date":"2021-07-21","close":5868.8633},{"date":"2021-07-22","close":5832.8027},{"date":"2021-07-23","close":5859.8481},{"date":"2021-07-26","close":5922.9541},{"date":"2021-07-27","close":5715.606},{"date":"2021-07-28","close":5688.5605},{"date":"2021-07-29","close":5661.5151},{"date":"2021-07-30","close":5733.6367},{"date":"2021-08-02","close":5769.6973},{"date":"2021-08-03","close":5688.5605},{"date":"2021-08-04","close":5643.4844},{"date":"2021-08-05","close":5796.7427},{"date":"2021-08-06","close":5814.7725},{"date":"2021-08-09","close":5670.5298},{"date":"2021-08-10","close":5490.2266},{"date":"2021-08-11","close":5427.1211},{"date":"2021-08-12","close":5445.1514},{"date":"2021-08-13","close":5291.894},{"date":"2021-08-17","close":5003.4092},{"date":"2021-08-18","close":5030.4551},{"date":"2021-08-19","close":4778.0303},{"date":"2021-08-20","close":4624.7725},{"date":"2021-08-23","close":4778.0303},{"date":"2021-08-24","close":4913.2573},{"date":"2021-08-25","close":4931.2871},{"date":"2021-08-26","close":4868.1816},{"date":"2021-08-27","close":4814.0908},{"date":"2021-08-30","close":4886.2124},{"date":"2021-08-31","close":4940.3032},{"date":"2021-09-01","close":5003.4092},{"date":"2021-09-02","close":4976.3638},{"date":"2021-09-03","close":5030.4551},{"date":"2021-09-06","close":4868.1816},{"date":"2021-09-07","close":4913.2573},{"date":"2021-09-08","close":4967.3486},{"date":"2021-09-09","close":4714.9243},{"date":"2021-09-10","close":4642.8027},{"date":"2021-09-13","close":4534.6211},{"date":"2021-09-14","close":4588.7119},{"date":"2021-09-15","close":4525.606},{"date":"2021-09-16","close":4534.6211},{"date":"2021-09-17","close":4588.7119},{"date":"2021-09-23","close":4642.8027},{"date":"2021-09-24","close":4570.6821},{"date":"2021-09-27","close":4570.6821},{"date":"2021-09-28","close":4498.5605},{"date":"2021-09-29","close":4421.9321},{"date":"2021-09-30","close":4399.3936},{"date":"2021-10-01","close":4165.0},{"date":"2021-10-05","close":4038.7878},{"date":"2021-10-06","close":3948.636},{"date":"2021-10-07","close":4124.4316},{"date":"2021-10-08","close":4101.8945},{"date":"2021-10-12","close":4056.8181},{"date":"2021-10-13","close":4088.3716},{"date":"2021-10-14","close":4174.0151},{"date":"2021-10-15","close":4228.1055},{"date":"2021-10-18","close":4264.1665},{"date":"2021-10-19","close":4219.0908},{"date":"2021-10-20","close":4255.1514},{"date":"2021-10-21","close":4155.9844},{"date":"2021-10-22","close":4119.9243},{"date":"2021-10-25","close":4110.9087},{"date":"2021-10-26","close":4183.0303},{"date":"2021-10-27","close":4119.9243},{"date":"2021-10-28","close":4174.0151},{"date":"2021-10-29","close":4101.8945},{"date":"2021-11-01","close":4079.3557},{"date":"2021-11-02","close":4155.9844},{"date":"2021-11-03","close":4106.4019},{"date":"2021-11-04","close":4056.8181},{"date":"2021-11-05","close":3998.2197},{"date":"2021-11-08","close":4020.7573},{"date":"2021-11-09","close":4002.7271},{"date":"2021-11-10","close":3917.0835},{"date":"2021-11-11","close":3881.0227},{"date":"2021-11-12","close":3998.2197},{"date":"2021-11-15","close":3989.2041},{"date":"2021-11-16","close":3921.5908},{"date":"2021-11-17","close":4038.7878},{"date":"2021-11-18","close":4038.7878},{"date":"2021-11-19","close":3975.6816},{"date":"2021-11-22","close":3908.0679},{"date":"2021-11-23","close":3903.5605},{"date":"2021-11-24","close":3890.0378},{"date":"2021-11-25","close":3876.5149},{"date":"2021-11-26","close":3975.6816},{"date":"2021-11-29","close":3921.5908},{"date":"2021-11-30","close":3606.0603},{"date":"2021-12-01","close":3615.0757},{"date":"2021-12-02","close":3831.4392},{"date":"2021-12-03","close":3921.5908},{"date":"2021-12-06","close":3944.1287},{"date":"2021-12-07","close":3957.6516},{"date":"2021-12-08","close":4002.7271},{"date":"2021-12-09","close":4052.3103},{"date":"2021-12-10","close":4052.3103},{"date":"2021-12-13","close":4092.8787},{"date":"2021-12-14","close":4038.7878},{"date":"2021-12-15","close":4029.7727},{"date":"2021-12-16","close":4043.2952},{"date":"2021-12-17","close":4070.3411},{"date":"2021-12-20","close":3984.6968},{"date":"2021-12-21","close":3944.1287},{"date":"2021-12-22","close":3980.1895},{"date":"2021-12-23","close":4056.8181},{"date":"2021-12-24","close":4056.8181},{"date":"2021-12-27","close":4124.4316},{"date":"2021-12-28","close":4106.4019},{"date":"2021-12-29","close":4201.0605},{"date":"2021-12-30","close":4223.5981},{"date":"2022-01-03","close":4695.0},{"date":"2022-01-04","close":4246.1362},{"date":"2022-01-05","close":4237.1211},{"date":"2022-01-06","close":4336.2876},{"date":"2022-01-07","close":4358.8257},{"date":"2022-01-10","close":4327.2729},{"date":"2022-01-11","close":4228.1055},{"date":"2022-01-12","close":4448.9771},{"date":"2022-01-13","close":4471.5151},{"date":"2022-01-14","close":4457.9927},{"date":"2022-01-17","close":4390.3789},{"date":"2022-01-18","close":4345.3032},{"date":"2022-01-19","close":4295.7197},{"date":"2022-01-20","close":4354.3179},{"date":"2022-01-21","close":4327.2729},{"date":"2022-01-24","close":4237.1211},{"date":"2022-01-25","close":4110.9087},{"date":"2022-01-26","close":4110.9087},{"date":"2022-01-27","close":3944.1287},{"date":"2022-01-28","close":4056.8181},{"date":"2022-02-03","close":4106.4019},{"date":"2022-02-04","close":4165.0},{"date":"2022-02-07","close":4169.5073},{"date":"2022-02-08","close":4169.5073},{"date":"2022-02-09","close":4169.5073},{"date":"2022-02-10","close":4349.8105},{"date":"2022-02-11","close":4174.0151},{"date":"2022-02-14","close":4061.3257},{"date":"2022-02-15","close":3998.2197},{"date":"2022-02-16","close":4137.9541},{"date":"2022-02-17","close":4101.8945},{"date":"2022-02-18","close":4097.3857},{"date":"2022-02-21","close":4660.8335},{"date":"2022-02-22","close":4660.8335},{"date":"2022-02-23","close":4660.8335},{"date":"2022-02-24","close":4205.5679},{"date":"2022-02-25","close":4273.1816},{"date":"2022-02-28","close":4273.1816},{"date":"2022-03-02","close":4390.3789},{"date":"2022-03-03","close":4494.0527},{"date":"2022-03-04","close":4494.0527},{"date":"2022-03-07","close":4417.4243},{"date":"2022-03-08","close":4372.3486},{"date":"2022-03-10","close":4372.3486},{"date":"2022-03-11","close":4417.4243},{"date":"2022-03-14","close":4381.3638},{"date":"2022-03-15","close":4381.3638},{"date":"2022-03-16","close":4381.3638},{"date":"2022-03-17","close":4381.3638},{"date":"2022-03-18","close":4543.6362},{"date":"2022-03-21","close":4543.6362},{"date":"2022-03-22","close":4624.7725},{"date":"2022-03-23","close":4606.7427},{"date":"2022-03-24","close":4570.6821},{"date":"2022-03-25","close":4588.7119},{"date":"2022-03-28","close":4642.8027},{"date":"2022-03-29","close":4669.8481},{"date":"2022-03-30","close":4570.6821},{"date":"2022-03-31","close":4633.7876},{"date":"2022-04-01","close":4651.8179},{"date":"2022-04-04","close":4624.7725},{"date":"2022-04-05","close":4651.8179},{"date":"2022-04-06","close":4606.7427},{"date":"2022-04-07","close":4507.5752},{"date":"2022-04-08","close":4421.9321},{"date":"2022-04-11","close":4408.4092},{"date":"2022-04-12","close":4354.3179},{"date":"2022-04-13","close":4417.4243},{"date":"2022-04-14","close":4485.0381},{"date":"2022-04-15","close":4448.9771},{"date":"2022-04-18","close":4552.6519},{"date":"2022-04-19","close":4588.7119},{"date":"2022-04-20","close":4606.7427},{"date":"2022-04-21","close":4579.6968},{"date":"2022-04-22","close":4579.6968},{"date":"2022-04-25","close":4489.5454},{"date":"2022-04-26","close":4579.6968},{"date":"2022-04-27","close":4525.606},{"date":"2022-04-28","close":4534.6211},{"date":"2022-04-29","close":4687.8784},{"date":"2022-05-02","close":4805.0757},{"date":"2022-05-03","close":4760.0},{"date":"2022-05-04","close":4732.9546},{"date":"2022-05-06","close":4750.9849},{"date":"2022-05-09","close":4935.0},{"date":"2022-05-10","close":4399.3936},{"date":"2022-05-11","close":4327.2729},{"date":"2022-05-12","close":4196.5527},{"date":"2022-05-13","close":4223.5981},{"date":"2022-05-16","close":4327.2729},{"date":"2022-05-17","close":4255.1514},{"date":"2022-05-18","close":4083.8635},{"date":"2022-05-19","close":4043.2952},{"date":"2022-05-20","close":3953.1438},{"date":"2022-05-23","close":4074.8486},{"date":"2022-05-24","close":4065.8333},{"date":"2022-05-25","close":4061.3257},{"date":"2022-05-26","close":4056.8181},{"date":"2022-05-27","close":4092.8787},{"date":"2022-05-30","close":4146.9697},{"date":"2022-05-31","close":4183.0303},{"date":"2022-06-02","close":4165.0},{"date":"2022-06-03","close":4201.0605},{"date":"2022-06-07","close":4115.4165},{"date":"2022-06-08","close":4110.9087},{"date":"2022-06-09","close":4061.3257},{"date":"2022-06-10","close":4034.2803},{"date":"2022-06-13","close":3822.4238},{"date":"2022-06-14","close":3795.3787},{"date":"2022-06-15","close":3727.7649},{"date":"2022-06-16","close":3795.3787},{"date":"2022-06-17","close":3709.7349},{"date":"2022-06-20","close":3520.4165},{"date":"2022-06-21","close":3570.0},{"date":"2022-06-22","close":3389.697},{"date":"2022-06-23","close":3155.303},{"date":"2022-06-24","close":3362.6516},{"date":"2022-06-27","close":3470.8333},{"date":"2022-06-28","close":3502.3862},{"date":"2022-06-29","close":3533.9395},{"date":"2022-06-30","close":3529.4316},{"date":"2022-07-01","close":3452.803},{"date":"2022-07-04","close":3295.0378},{"date":"2022-07-05","close":3434.7727},{"date":"2022-07-06","close":3466.3257},{"date":"2022-07-07","close":3488.8635},{"date":"2022-07-08","close":3506.894},{"date":"2022-07-11","close":3452.803},{"date":"2022-07-12","close":3362.6516},{"date":"2022-07-13","close":3398.7119},{"date":"2022-07-14","close":3412.2349},{"date":"2022-07-15","close":3367.1589},{"date":"2022-07-18","close":3484.356},{"date":"2022-07-19","close":3570.0},{"date":"2022-07-20","close":3579.0151},{"date":"2022-07-21","close":3588.0305},{"date":"2022-07-22","close":3646.6287},{"date":"2022-07-25","close":3637.6135},{"date":"2022-07-26","close":3727.7649},{"date":"2022-07-27","close":3696.2119},{"date":"2022-07-28","close":3678.1816},{"date":"2022-07-29","close":3687.1968},{"date":"2022-08-01","close":3723.2576},{"date":"2022-08-02","close":3718.75},{"date":"2022-08-03","close":3754.8105},{"date":"2022-08-04","close":3763.8257},{"date":"2022-08-05","close":3754.8105},{"date":"2022-08-08","close":3700.7197},{"date":"2022-08-09","close":3745.7957},{"date":"2022-08-10","close":3732.2727},{"date":"2022-08-11","close":3714.2424},{"date":"2022-08-12","close":3736.7803},{"date":"2022-08-16","close":3781.8557},{"date":"2022-08-17","close":3705.2273},{"date":"2022-08-18","close":3705.2273},{"date":"2022-08-19","close":3696.2119},{"date":"2022-08-22","close":3606.0603},{"date":"2022-08-23","close":3484.356},{"date":"2022-08-24","close":3597.0452},{"date":"2022-08-25","close":3723.2576},{"date":"2022-08-26","close":3718.75},{"date":"2022-08-29","close":3633.106},{"date":"2022-08-30","close":3682.6895},{"date":"2022-08-31","close":3709.7349},{"date":"2022-09-01","close":3696.2119},{"date":"2022-09-02","close":3660.1514},{"date":"2022-09-05","close":3560.9849},{"date":"2022-09-06","close":3642.1211},{"date":"2022-09-07","close":3642.1211},{"date":"2022-09-08","close":3691.7046},{"date":"2022-09-13","close":3723.2576},{"date":"2022-09-14","close":3664.6589},{"date":"2022-09-15","close":3669.1665},{"date":"2022-09-16","close":3601.5532},{"date":"2022-09-19","close":3520.4165},{"date":"2022-09-20","close":3583.5225},{"date":"2022-09-21","close":3560.9849},{"date":"2022-09-22","close":3484.356},{"date":"2022-09-23","close":3376.1743},{"date":"2022-09-26","close":3155.303},{"date":"2022-09-27","close":3227.4243},{"date":"2022-09-28","close":3186.856},{"date":"2022-09-29","close":3344.6208},{"date":"2022-09-30","close":3326.5906},{"date":"2022-10-04","close":3583.5225},{"date":"2022-10-05","close":3475.3408},{"date":"2022-10-06","close":3466.3257},{"date":"2022-10-07","close":3448.2952},{"date":"2022-10-11","close":3308.5605},{"date":"2022-10-12","close":3295.0378},{"date":"2022-10-13","close":3240.9468},{"date":"2022-10-14","close":3380.6816},{"date":"2022-10-17","close":3439.28},{"date":"2022-10-18","close":3425.7576},{"date":"2022-10-19","close":3367.1589},{"date":"2022-10-20","close":3317.5754},{"date":"2022-10-21","close":3236.4395},{"date":"2022-10-24","close":3263.4846},{"date":"2022-10-25","close":3335.606},{"date":"2022-10-26","close":3403.22},{"date":"2022-10-27","close":3407.7271},{"date":"2022-10-28","close":3385.1892},{"date":"2022-10-31","close":3371.6665},{"date":"2022-11-01","close":3380.6816},{"date":"2022-11-02","close":3349.1289},{"date":"2022-11-03","close":3385.1892},{"date":"2022-11-04","close":3349.1289},{"date":"2022-11-07","close":3371.6665},{"date":"2022-11-08","close":3457.3105},{"date":"2022-11-09","close":3443.7878},{"date":"2022-11-10","close":3425.7576},{"date":"2022-11-11","close":3461.8181},{"date":"2022-11-14","close":3475.3408},{"date":"2022-11-15","close":3551.9695},{"date":"2022-11-16","close":3570.0},{"date":"2022-11-17","close":3488.8635},{"date":"2022-11-18","close":3506.894},{"date":"2022-11-21","close":3470.8333},{"date":"2022-11-22","close":3448.2952},{"date":"2022-11-23","close":3461.8181},{"date":"2022-11-24","close":3488.8635},{"date":"2022-11-25","close":3506.894},{"date":"2022-11-28","close":3515.9089},{"date":"2022-11-29","close":3570.0},{"date":"2022-11-30","close":3583.5225},{"date":"2022-12-01","close":3606.0603},{"date":"2022-12-02","close":3601.5532},{"date":"2022-12-05","close":3606.0603},{"date":"2022-12-06","close":3579.0151},{"date":"2022-12-07","close":3533.9395},{"date":"2022-12-08","close":3570.0},{"date":"2022-12-09","close":3597.0452},{"date":"2022-12-12","close":3579.0151},{"date":"2022-12-13","close":3574.5076},{"date":"2022-12-14","close":3592.5376},{"date":"2022-12-15","close":3601.5532},{"date":"2022-12-16","close":3570.0},{"date":"2022-12-19","close":3511.4014},{"date":"2022-12-20","close":3488.8635},{"date":"2022-12-21","close":3601.5532},{"date":"2022-12-22","close":3533.9395},{"date":"2022-12-23","close":3457.3105},{"date":"2022-12-26","close":3394.2046},{"date":"2022-12-27","close":3335.606},{"date":"2022-12-28","close":3493.1206},{"date":"2022-12-29","close":3456.0583},{"date":"2023-01-02","close":3432.8943},{"date":"2023-01-03","close":3330.9731},{"date":"2023-01-04","close":3414.3633},{"date":"2023-01-05","close":3507.0188},{"date":"2023-01-06","close":3516.2847},{"date":"2023-01-09","close":3557.9795},{"date":"2023-01-10","close":3557.9795},{"date":"2023-01-11","close":3557.9795},{"date":"2023-01-12","close":3539.4485},{"date":"2023-01-13","close":3525.55},{"date":"2023-01-16","close":3516.2847},{"date":"2023-01-17","close":3479.2224},{"date":"2023-01-18","close":3520.9175},{"date":"2023-01-19","close":3488.4878},{"date":"2023-01-20","close":3474.5894},{"date":"2023-01-25","close":3534.8157},{"date":"2023-01-26","close":3585.7764},{"date":"2023-01-27","close":3590.4094},{"date":"2023-01-30","close":3576.5107},{"date":"2023-01-31","close":3613.573},{"date":"2023-02-01","close":3655.2681},{"date":"2023-02-02","close":3692.3303},{"date":"2023-02-03","close":3720.1272},{"date":"2023-02-06","close":3701.5962},{"date":"2023-02-07","close":3766.4551},{"date":"2023-02-08","close":3724.7598},{"date":"2023-02-09","close":3771.0879},{"date":"2023-02-10","close":3868.3762},{"date":"2023-02-13","close":3775.7205},{"date":"2023-02-14","close":3775.7205},{"date":"2023-02-15","close":3701.5962},{"date":"2023-02-16","close":3696.9631},{"date":"2023-02-17","close":3715.4944},{"date":"2023-02-20","close":3868.3762},{"date":"2023-02-21","close":3845.2124},{"date":"2023-02-22","close":3812.7827},{"date":"2023-02-23","close":3831.314},{"date":"2023-02-24","close":3822.0486},{"date":"2023-02-27","close":3752.5566},{"date":"2023-02-28","close":3784.9863},{"date":"2023-03-02","close":3789.6191},{"date":"2023-03-03","close":3835.9468},{"date":"2023-03-06","close":3840.5796},{"date":"2023-03-07","close":3812.7827},{"date":"2023-03-08","close":3891.5403},{"date":"2023-03-09","close":3798.8845},{"date":"2023-03-10","close":3687.6975},{"date":"2023-03-13","close":3673.7993},{"date":"2023-03-14","close":3548.7139},{"date":"2023-03-15","close":3646.0027},{"date":"2023-03-16","close":3650.6353},{"date":"2023-03-17","close":3696.9631},{"date":"2023-03-20","close":3710.8616},{"date":"2023-03-21","close":3687.6975},{"date":"2023-03-22","close":3766.4551},{"date":"2023-03-23","close":3641.3699},{"date":"2023-03-24","close":3715.4944},{"date":"2023-03-27","close":3696.9631},{"date":"2023-03-28","close":3734.0254},{"date":"2023-03-29","close":3752.5566},{"date":"2023-03-30","close":3794.2517},{"date":"2023-03-31","close":3743.291},{"date":"2023-04-03","close":3766.4551},{"date":"2023-04-04","close":3812.7827},{"date":"2023-04-05","close":4447.4746},{"date":"2023-04-06","close":4438.209},{"date":"2023-04-07","close":4289.96},{"date":"2023-04-10","close":4350.1855},{"date":"2023-04-11","close":4359.4517},{"date":"2023-04-12","close":4327.022},{"date":"2023-04-13","close":4266.7959},{"date":"2023-04-14","close":4345.5532},{"date":"2023-04-17","close":4308.4907},{"date":"2023-04-18","close":4262.1631},{"date":"2023-04-19","close":4280.6943},{"date":"2023-04-20","close":4215.8354},{"date":"2023-04-21","close":4160.2417},{"date":"2023-04-24","close":4058.3208},{"date":"2023-04-25","close":4002.7271},{"date":"2023-04-26","close":3984.196},{"date":"2023-04-27","close":4076.8518},{"date":"2023-04-28","close":4039.7893},{"date":"2023-05-02","close":4113.9141},{"date":"2023-05-03","close":4127.8125},{"date":"2023-05-04","close":4104.6489},{"date":"2023-05-08","close":4141.7109},{"date":"2023-05-09","close":4113.9141},{"date":"2023-05-10","close":4118.5469},{"date":"2023-05-11","close":4118.5469},{"date":"2023-05-12","close":4067.5862},{"date":"2023-05-15","close":4030.5237},{"date":"2023-05-16","close":4016.6252},{"date":"2023-05-17","close":4039.7893},{"date":"2023-05-18","close":4062.9539},{"date":"2023-05-19","close":4081.4849},{"date":"2023-05-22","close":4192.6714},{"date":"2023-05-23","close":4192.6714},{"date":"2023-05-24","close":4192.6714},{"date":"2023-05-25","close":4109.2812},{"date":"2023-05-26","close":4109.2812},{"date":"2023-05-30","close":4169.5073},{"date":"2023-05-31","close":4174.1401},{"date":"2023-06-01","close":4201.9365},{"date":"2023-06-02","close":4220.4683},{"date":"2023-06-05","close":4220.4683},{"date":"2023-06-07","close":4150.9761},{"date":"2023-06-08","close":4164.8745},{"date":"2023-06-09","close":4160.2417},{"date":"2023-06-12","close":4155.6094},{"date":"2023-06-13","close":4215.8354},{"date":"2023-06-14","close":4201.9365},{"date":"2023-06-15","close":4248.2646},{"date":"2023-06-16","close":4368.7173},{"date":"2023-06-19","close":4327.022},{"date":"2023-06-20","close":4280.6943},{"date":"2023-06-21","close":4169.5073},{"date":"2023-06-22","close":4299.2251},{"date":"2023-06-23","close":4201.9365},{"date":"2023-06-26","close":4197.3042},{"date":"2023-06-27","close":4100.0156},{"date":"2023-06-28","close":4081.4849},{"date":"2023-06-29","close":3993.4614},{"date":"2023-06-30","close":4035.1562},{"date":"2023-07-03","close":4118.5469},{"date":"2023-07-04","close":4076.8518},{"date":"2023-07-05","close":4062.9539},{"date":"2023-07-06","close":4016.6252},{"date":"2023-07-07","close":4007.3601},{"date":"2023-07-10","close":4044.4219},{"date":"2023-07-11","close":4053.6877},{"date":"2023-07-12","close":4021.2583},{"date":"2023-07-13","close":4002.7271},{"date":"2023-07-14","close":3974.9304},{"date":"2023-07-17","close":4011.9924},{"date":"2023-07-18","close":3956.3992},{"date":"2023-07-19","close":3896.1731},{"date":"2023-07-20","close":3942.5007},{"date":"2023-07-21","close":3863.7437},{"date":"2023-07-24","close":3808.1501},{"date":"2023-07-25","close":3812.7827},{"date":"2023-07-26","close":3627.4717},{"date":"2023-07-27","close":3683.0649},{"date":"2023-07-28","close":3724.7598},{"date":"2023-07-31","close":3798.8845},{"date":"2023-08-01","close":3812.7827},{"date":"2023-08-02","close":3822.0486},{"date":"2023-08-03","close":3873.009},{"date":"2023-08-04","close":3873.009},{"date":"2023-08-07","close":3849.845},{"date":"2023-08-08","close":3863.7437},{"date":"2023-08-09","close":3923.9697},{"date":"2023-08-10","close":3822.0486},{"date":"2023-08-11","close":3891.5403},{"date":"2023-08-14","close":3822.0486},{"date":"2023-08-16","close":3715.4944},{"date":"2023-08-17","close":3720.1272},{"date":"2023-08-18","close":3706.2288},{"date":"2023-08-21","close":3752.5566},{"date":"2023-08-22","close":3933.2354},{"date":"2023-08-23","close":3984.196},{"date":"2023-08-24","close":3905.4382},{"date":"2023-08-25","close":3905.4382},{"date":"2023-08-28","close":3951.7664},{"date":"2023-08-29","close":3947.1338},{"date":"2023-08-30","close":3896.1731},{"date":"2023-08-31","close":3845.2124},{"date":"2023-09-01","close":3822.0486},{"date":"2023-09-04","close":3798.8845},{"date":"2023-09-05","close":3789.6191},{"date":"2023-09-06","close":3831.314},{"date":"2023-09-07","close":3803.5173},{"date":"2023-09-08","close":3817.4158},{"date":"2023-09-11","close":3789.6191},{"date":"2023-09-12","close":3822.0486},{"date":"2023-09-13","close":3738.6582},{"date":"2023-09-14","close":3771.0879},{"date":"2023-09-15","close":3794.2517},{"date":"2023-09-18","close":3752.5566},{"date":"2023-09-19","close":3752.5566},{"date":"2023-09-20","close":4873.6909},{"date":"2023-09-21","close":4415.0449},{"date":"2023-09-22","close":4238.999},{"date":"2023-09-25","close":4243.6318},{"date":"2023-09-26","close":4169.5073},{"date":"2023-09-27","close":4095.3828},{"date":"2023-10-04","close":3632.1042},{"date":"2023-10-05","close":3507.0188},{"date":"2023-10-06","close":3548.7139},{"date":"2023-10-10","close":3381.9338},{"date":"2023-10-11","close":3442.1602},{"date":"2023-10-12","close":3516.2847},{"date":"2023-10-13","close":3451.4255},{"date":"2023-10-16","close":3298.5437},{"date":"2023-10-17","close":3391.1995},{"date":"2023-10-18","close":3409.7307},{"date":"2023-10-19","close":3247.583},{"date":"2023-10-20","close":3196.6223},{"date":"2023-10-23","close":3178.0911},{"date":"2023-10-24","close":3210.5208},{"date":"2023-10-25","close":3280.0125},{"date":"2023-10-26","close":3178.0911},{"date":"2023-10-27","close":3150.2944},{"date":"2023-10-30","close":3168.8254},{"date":"2023-10-31","close":3122.4978},{"date":"2023-11-01","close":3164.1926},{"date":"2023-11-02","close":3266.1143},{"date":"2023-11-03","close":3312.4419},{"date":"2023-11-06","close":3372.6682},{"date":"2023-11-07","close":3344.8713},{"date":"2023-11-08","close":3289.2781},{"date":"2023-11-09","close":3307.8091},{"date":"2023-11-10","close":3321.7075},{"date":"2023-11-13","close":3256.8486},{"date":"2023-11-14","close":3321.7075},{"date":"2023-11-15","close":3377.301},{"date":"2023-11-16","close":3368.0354},{"date":"2023-11-17","close":3354.137},{"date":"2023-11-20","close":3377.301},{"date":"2023-11-21","close":3381.9338},{"date":"2023-11-22","close":3358.7695},{"date":"2023-11-23","close":3358.7695},{"date":"2023-11-24","close":3395.832},{"date":"2023-11-27","close":3363.4026},{"date":"2023-11-28","close":3303.1765},{"date":"2023-11-29","close":3312.4419},{"date":"2023-11-30","close":3312.4419},{"date":"2023-12-01","close":3344.8713},{"date":"2023-12-04","close":3349.5042},{"date":"2023-12-05","close":3307.8091},{"date":"2023-12-06","close":3363.4026},{"date":"2023-12-07","close":3340.2388},{"date":"2023-12-08","close":3307.8091},{"date":"2023-12-11","close":3307.8091},{"date":"2023-12-12","close":3289.2781},{"date":"2023-12-13","close":3229.052},{"date":"2023-12-14","close":3178.0911},{"date":"2023-12-15","close":3196.6223},{"date":"2023-12-18","close":3205.8879},{"date":"2023-12-19","close":3219.7864},{"date":"2023-12-20","close":3233.6846},{"date":"2023-12-21","close":3229.052},{"date":"2023-12-22","close":3238.3174},{"date":"2023-12-26","close":3210.5208},{"date":"2023-12-27","close":3276.717},{"date":"2023-12-28","close":3262.5322},{"date":"2024-01-02","close":3300.3586},{"date":"2024-01-03","close":3333.4568},{"date":"2024-01-04","close":3338.1851},{"date":"2024-01-05","close":3328.7285},{"date":"2024-01-08","close":3309.8152},{"date":"2024-01-09","close":3361.8267},{"date":"2024-01-10","close":3385.468},{"date":"2024-01-11","close":3357.0984},{"date":"2024-01-12","close":3366.5549},{"date":"2024-01-15","close":3357.0984},{"date":"2024-01-16","close":3366.5549},{"date":"2024-01-17","close":3380.7397},{"date":"2024-01-18","close":3361.8267},{"date":"2024-01-19","close":3409.1096},{"date":"2024-01-22","close":3413.8379},{"date":"2024-01-23","close":3428.0227},{"date":"2024-01-24","close":3418.5662},{"date":"2024-01-25","close":3437.4795},{"date":"2024-01-26","close":3437.4795},{"date":"2024-01-29","close":3470.5776},{"date":"2024-01-30","close":3333.4568},{"date":"2024-01-31","close":3324.0002},{"date":"2024-02-01","close":3333.4568},{"date":"2024-02-02","close":3300.3586},{"date":"2024-02-05","close":3300.3586},{"date":"2024-02-06","close":3286.1738},{"date":"2024-02-07","close":3276.717},{"date":"2024-02-08","close":3257.804},{"date":"2024-02-13","close":3385.468},{"date":"2024-02-14","close":3394.9248},{"date":"2024-02-15","close":3390.1963},{"date":"2024-02-16","close":3399.6531},{"date":"2024-02-19","close":3399.6531},{"date":"2024-02-20","close":3371.2832},{"date":"2024-02-21","close":3347.6416},{"date":"2024-02-22","close":3328.7285},{"date":"2024-02-23","close":3262.5322},{"date":"2024-02-26","close":3182.1509},{"date":"2024-02-27","close":3248.3472},{"date":"2024-02-28","close":3215.249},{"date":"2024-02-29","close":3196.3357},{"date":"2024-03-04","close":3210.5208},{"date":"2024-03-05","close":3153.781},{"date":"2024-03-06","close":3144.3245},{"date":"2024-03-07","close":3210.5208},{"date":"2024-03-08","close":3234.1621},{"date":"2024-03-11","close":3234.1621},{"date":"2024-03-12","close":3328.7285},{"date":"2024-03-13","close":3347.6416},{"date":"2024-03-14","close":3338.1851},{"date":"2024-03-15","close":3366.5549},{"date":"2024-03-18","close":3366.5549},{"date":"2024-03-19","close":3290.9021},{"date":"2024-03-20","close":3314.5435},{"date":"2024-03-21","close":3295.6304},{"date":"2024-03-22","close":3300.3586},{"date":"2024-03-25","close":3314.5435},{"date":"2024-03-26","close":3319.272},{"date":"2024-03-27","close":3295.6304},{"date":"2024-03-28","close":3305.0869},{"date":"2024-03-29","close":3324.0002},{"date":"2024-04-01","close":3319.272},{"date":"2024-04-02","close":3309.8152},{"date":"2024-04-03","close":3243.6189},{"date":"2024-04-04","close":3276.717},{"date":"2024-04-05","close":3281.4456},{"date":"2024-04-08","close":3238.8904},{"date":"2024-04-09","close":3286.1738},{"date":"2024-04-11","close":3253.0757},{"date":"2024-04-12","close":3267.2605},{"date":"2024-04-15","close":3253.0757},{"date":"2024-04-16","close":3172.6943},{"date":"2024-04-17","close":3262.5322},{"date":"2024-04-18","close":3262.5322},{"date":"2024-04-19","close":3267.2605},{"date":"2024-04-22","close":3238.8904},{"date":"2024-04-23","close":3238.8904},{"date":"2024-04-24","close":3234.1621},{"date":"2024-04-25","close":3224.7056},{"date":"2024-04-26","close":3253.0757},{"date":"2024-04-29","close":3262.5322},{"date":"2024-04-30","close":3267.2605},{"date":"2024-05-02","close":3257.804},{"date":"2024-05-03","close":3271.9888},{"date":"2024-05-07","close":3271.9888},{"date":"2024-05-08","close":3248.3472},{"date":"2024-05-09","close":3763.7327},{"date":"2024-05-10","close":3829.929},{"date":"2024-05-13","close":3763.7327},{"date":"2024-05-14","close":3725.9062},{"date":"2024-05-16","close":3763.7327},{"date":"2024-05-17","close":3598.2419},{"date":"2024-05-20","close":3584.0569},{"date":"2024-05-21","close":3588.7854},{"date":"2024-05-22","close":3588.7854},{"date":"2024-05-23","close":3612.4268},{"date":"2024-05-24","close":3574.6003},{"date":"2024-05-27","close":3574.6003},{"date":"2024-05-28","close":3442.2078},{"date":"2024-05-29","close":3428.0227},{"date":"2024-05-30","close":3376.0115},{"date":"2024-05-31","close":3451.6646},{"date":"2024-06-03","close":3475.3062},{"date":"2024-06-04","close":3503.6758},{"date":"2024-06-05","close":3470.5776},{"date":"2024-06-07","close":3413.8379},{"date":"2024-06-10","close":3461.1211},{"date":"2024-06-11","close":3394.9248},{"date":"2024-06-12","close":3442.2078},{"date":"2024-06-13","close":3451.6646},{"date":"2024-06-14","close":3409.1096},{"date":"2024-06-17","close":3484.7627},{"date":"2024-06-18","close":3546.2305},{"date":"2024-06-19","close":3574.6003},{"date":"2024-06-20","close":3593.5137},{"date":"2024-06-21","close":3555.6873},{"date":"2024-06-24","close":3541.5022},{"date":"2024-06-25","close":3550.959},{"date":"2024-06-26","close":3494.2192},{"date":"2024-06-27","close":3574.6003},{"date":"2024-06-28","close":3517.8608},{"date":"2024-07-01","close":3560.4155},{"date":"2024-07-02","close":3470.5776},{"date":"2024-07-03","close":3328.7285},{"date":"2024-07-04","close":3290.9021},{"date":"2024-07-05","close":3290.9021},{"date":"2024-07-08","close":3347.6416},{"date":"2024-07-09","close":3380.7397},{"date":"2024-07-10","close":3413.8379},{"date":"2024-07-11","close":3390.1963},{"date":"2024-07-12","close":3347.6416},{"date":"2024-07-15","close":3423.2944},{"date":"2024-07-16","close":3432.7512},{"date":"2024-07-17","close":3324.0002},{"date":"2024-07-18","close":3290.9021},{"date":"2024-07-19","close":3352.3699},{"date":"2024-07-22","close":3229.4338},{"date":"2024-07-23","close":3243.6189},{"date":"2024-07-24","close":3215.249},{"date":"2024-07-25","close":3149.0527},{"date":"2024-07-26","close":3243.6189},{"date":"2024-07-29","close":3271.9888},{"date":"2024-07-30","close":3238.8904},{"date":"2024-07-31","close":3234.1621},{"date":"2024-08-01","close":3271.9888},{"date":"2024-08-02","close":3177.4226},{"date":"2024-08-05","close":2903.1809},{"date":"2024-08-06","close":3011.9319},{"date":"2024-08-07","close":3007.2034},{"date":"2024-08-08","close":3078.1282},{"date":"2024-08-09","close":3092.3132},{"date":"2024-08-12","close":3059.2151},{"date":"2024-08-13","close":2945.7356},{"date":"2024-08-14","close":3016.6602},{"date":"2024-08-16","close":3120.6829},{"date":"2024-08-19","close":3182.1509},{"date":"2024-08-20","close":3182.1509},{"date":"2024-08-21","close":3144.3245},{"date":"2024-08-22","close":3111.2263},{"date":"2024-08-23","close":3021.3884},{"date":"2024-08-26","close":2993.0186},{"date":"2024-08-27","close":2964.6487},{"date":"2024-08-28","close":2983.562},{"date":"2024-08-29","close":2884.2676},{"date":"2024-08-30","close":2945.7356},{"date":"2024-09-02","close":2959.9204},{"date":"2024-09-03","close":2917.3657},{"date":"2024-09-04","close":2898.4526},{"date":"2024-09-05","close":3111.2263},{"date":"2024-09-06","close":3082.8564},{"date":"2024-09-09","close":3026.1167},{"date":"2024-09-10","close":3054.4868},{"date":"2024-09-11","close":3101.7698},{"date":"2024-09-12","close":3144.3245},{"date":"2024-09-13","close":3101.7698},{"date":"2024-09-19","close":3007.2034},{"date":"2024-09-20","close":3035.5732},{"date":"2024-09-23","close":3035.5732},{"date":"2024-09-24","close":3035.5732},{"date":"2024-09-25","close":3007.2034},{"date":"2024-09-26","close":3021.3884},{"date":"2024-09-27","close":2988.2903},{"date":"2024-09-30","close":2978.8337},{"date":"2024-10-02","close":2917.3657},{"date":"2024-10-04","close":3011.9319},{"date":"2024-10-07","close":3035.5732},{"date":"2024-10-08","close":3026.1167},{"date":"2024-10-10","close":2969.377},{"date":"2024-10-11","close":2950.4639},{"date":"2024-10-14","close":2950.4639},{"date":"2024-10-15","close":2988.2903},{"date":"2024-10-16","close":2988.2903},{"date":"2024-10-17","close":2969.377},{"date":"2024-10-18","close":2941.0073},{"date":"2024-10-21","close":2969.377},{"date":"2024-10-22","close":2926.8223},{"date":"2024-10-23","close":2959.9204},{"date":"2024-10-24","close":2969.377},{"date":"2024-10-25","close":2912.6375},{"date":"2024-10-28","close":2950.4639},{"date":"2024-10-29","close":2950.4639},{"date":"2024-10-30","close":2931.5505},{"date":"2024-10-31","close":2978.8337},{"date":"2024-11-01","close":2931.5505},{"date":"2024-11-04","close":2988.2903},{"date":"2024-11-05","close":2997.7468},{"date":"2024-11-06","close":2945.7356},{"date":"2024-11-07","close":2945.7356},{"date":"2024-11-08","close":2941.0073},{"date":"2024-11-11","close":2917.3657},{"date":"2024-11-12","close":2884.2676},{"date":"2024-11-13","close":2865.3545},{"date":"2024-11-14","close":2855.8977},{"date":"2024-11-15","close":2808.6145},{"date":"2024-11-18","close":2808.6145},{"date":"2024-11-19","close":2818.071},{"date":"2024-11-20","close":2822.7996},{"date":"2024-11-21","close":2818.071},{"date":"2024-11-22","close":2747.1467},{"date":"2024-11-25","close":2836.9844},{"date":"2024-11-26","close":2813.3428},{"date":"2024-11-27","close":2756.6033},{"date":"2024-11-28","close":2827.5278},{"date":"2024-11-29","close":2818.071},{"date":"2024-12-02","close":2803.8862},{"date":"2024-12-03","close":2766.0598},{"date":"2024-12-04","close":2718.7769},{"date":"2024-12-05","close":2775.5164},{"date":"2024-12-06","close":2647.8521},{"date":"2024-12-09","close":2657.3088},{"date":"2024-12-10","close":2813.3428},{"date":"2024-12-11","close":2836.9844},{"date":"2024-12-12","close":2874.811},{"date":"2024-12-13","close":2855.8977},{"date":"2024-12-16","close":2870.0828},{"date":"2024-12-17","close":2846.4409},{"date":"2024-12-18","close":2860.6262},{"date":"2024-12-19","close":2888.9958},{"date":"2024-12-20","close":2818.071},{"date":"2024-12-23","close":2855.8977},{"date":"2024-12-24","close":2836.9844},{"date":"2024-12-26","close":2799.158},{"date":"2024-12-27","close":2881.772},{"date":"2024-12-30","close":2940.0879},{"date":"2025-01-02","close":2886.6316},{"date":"2025-01-03","close":2954.6667},{"date":"2025-01-06","close":2944.9475},{"date":"2025-01-07","close":2935.228},{"date":"2025-01-08","close":2915.7896},{"date":"2025-01-09","close":2944.9475},{"date":"2025-01-10","close":2920.6492},{"date":"2025-01-13","close":2930.3684},{"date":"2025-01-14","close":2920.6492},{"date":"2025-01-15","close":2978.9651},{"date":"2025-01-16","close":2978.9651},{"date":"2025-01-17","close":2940.0879},{"date":"2025-01-20","close":2915.7896},{"date":"2025-01-21","close":2906.0703},{"date":"2025-01-22","close":2915.7896},{"date":"2025-01-23","close":2867.1931},{"date":"2025-01-24","close":2847.7544},{"date":"2025-01-31","close":2886.6316},{"date":"2025-02-03","close":2818.5967},{"date":"2025-02-04","close":2876.9124},{"date":"2025-02-05","close":2906.0703},{"date":"2025-02-06","close":2886.6316},{"date":"2025-02-07","close":2833.1755},{"date":"2025-02-10","close":2886.6316},{"date":"2025-02-11","close":2935.228},{"date":"2025-02-12","close":2915.7896},{"date":"2025-02-13","close":2954.6667},{"date":"2025-02-14","close":2944.9475},{"date":"2025-02-17","close":2949.8071},{"date":"2025-02-18","close":2935.228},{"date":"2025-02-19","close":2915.7896},{"date":"2025-02-20","close":2949.8071},{"date":"2025-02-21","close":2959.5264},{"date":"2025-02-24","close":2954.6667},{"date":"2025-02-25","close":2935.228},{"date":"2025-02-26","close":2930.3684},{"date":"2025-02-27","close":2930.3684},{"date":"2025-02-28","close":2886.6316},{"date":"2025-03-04","close":2925.5088},{"date":"2025-03-05","close":2925.5088},{"date":"2025-03-06","close":2910.9299},{"date":"2025-03-07","close":2935.228},{"date":"2025-03-10","close":2901.2107},{"date":"2025-03-11","close":2876.9124},{"date":"2025-03-12","close":2910.9299},{"date":"2025-03-13","close":2915.7896},{"date":"2025-03-14","close":2915.7896},{"date":"2025-03-17","close":2881.772},{"date":"2025-03-18","close":2886.6316},{"date":"2025-03-19","close":2891.4912},{"date":"2025-03-20","close":2872.0527},{"date":"2025-03-21","close":2862.3335},{"date":"2025-03-24","close":2842.8948},{"date":"2025-03-25","close":2857.4736},{"date":"2025-03-26","close":2862.3335},{"date":"2025-03-27","close":2867.1931},{"date":"2025-03-28","close":2833.1755},{"date":"2025-03-31","close":2755.4211},{"date":"2025-04-01","close":2833.1755},{"date":"2025-04-02","close":2818.5967},{"date":"2025-04-03","close":2808.8772},{"date":"2025-04-04","close":2838.0352},{"date":"2025-04-07","close":2789.4387},{"date":"2025-04-08","close":2842.8948},{"date":"2025-04-09","close":2804.0176},{"date":"2025-04-10","close":2838.0352},{"date":"2025-04-11","close":2847.7544},{"date":"2025-04-14","close":2891.4912},{"date":"2025-04-15","close":2910.9299},{"date":"2025-04-16","close":2915.7896},{"date":"2025-04-17","close":2935.228},{"date":"2025-04-18","close":2944.9475},{"date":"2025-04-21","close":2964.386},{"date":"2025-04-22","close":2954.6667},{"date":"2025-04-23","close":2964.386},{"date":"2025-04-24","close":2959.5264},{"date":"2025-04-25","close":2925.5088},{"date":"2025-04-28","close":2935.228},{"date":"2025-04-29","close":2925.5088},{"date":"2025-04-30","close":2891.4912},{"date":"2025-05-02","close":2881.772},{"date":"2025-05-07","close":2886.6316},{"date":"2025-05-08","close":2906.0703},{"date":"2025-05-09","close":2906.0703},{"date":"2025-05-12","close":2910.9299},{"date":"2025-05-13","close":2896.3508},{"date":"2025-05-14","close":2925.5088},{"date":"2025-05-15","close":2935.228},{"date":"2025-05-16","close":2974.1052},{"date":"2025-05-19","close":3003.2632},{"date":"2025-05-20","close":2920.6492},{"date":"2025-05-21","close":2940.0879},{"date":"2025-05-22","close":2944.9475},{"date":"2025-05-23","close":2925.5088},{"date":"2025-05-26","close":2896.3508},{"date":"2025-05-27","close":2915.7896},{"date":"2025-05-28","close":2925.5088},{"date":"2025-05-29","close":2925.5088},{"date":"2025-05-30","close":2925.5088},{"date":"2025-06-02","close":2964.386},{"date":"2025-06-04","close":2944.9475},{"date":"2025-06-05","close":2983.8247},{"date":"2025-06-09","close":2949.8071},{"date":"2025-06-10","close":2964.386},{"date":"2025-06-11","close":2949.8071},{"date":"2025-06-12","close":2959.5264},{"date":"2025-06-13","close":2920.6492},{"date":"2025-06-16","close":2915.7896},{"date":"2025-06-17","close":2930.3684},{"date":"2025-06-18","close":2925.5088},{"date":"2025-06-19","close":2915.7896},{"date":"2025-06-20","close":2949.8071},{"date":"2025-06-23","close":2901.2107},{"date":"2025-06-24","close":2906.0703},{"date":"2025-06-25","close":2910.9299},{"date":"2025-06-26","close":2881.772},{"date":"2025-06-27","close":2852.614},{"date":"2025-06-30","close":2896.3508},{"date":"2025-07-01","close":2886.6316},{"date":"2025-07-02","close":2930.3684},{"date":"2025-07-03","close":2901.2107},{"date":"2025-07-04","close":2910.9299},{"date":"2025-07-07","close":2896.3508},{"date":"2025-07-08","close":2920.6492},{"date":"2025-07-09","close":2920.6492},{"date":"2025-07-10","close":2906.0703},{"date":"2025-07-11","close":2886.6316},{"date":"2025-07-14","close":2891.4912},{"date":"2025-07-15","close":2910.9299},{"date":"2025-07-16","close":2906.0703},{"date":"2025-07-17","close":2920.6492},{"date":"2025-07-18","close":2876.9124},{"date":"2025-07-21","close":2896.3508},{"date":"2025-07-22","close":2876.9124},{"date":"2025-07-23","close":2925.5088},{"date":"2025-07-24","close":2915.7896},{"date":"2025-07-25","close":2954.6667},{"date":"2025-07-28","close":2993.5439},{"date":"2025-07-29","close":2974.1052},{"date":"2025-07-30","close":2935.228},{"date":"2025-07-31","close":2920.6492},{"date":"2025-08-01","close":2872.0527},{"date":"2025-08-04","close":2867.1931},{"date":"2025-08-05","close":2891.4912},{"date":"2025-08-06","close":2881.772},{"date":"2025-08-07","close":2886.6316},{"date":"2025-08-08","close":2896.3508},{"date":"2025-08-11","close":2886.6316},{"date":"2025-08-12","close":2872.0527},{"date":"2025-08-13","close":2896.3508},{"date":"2025-08-14","close":2857.4736},{"date":"2025-08-18","close":2896.3508},{"date":"2025-08-19","close":2828.3159},{"date":"2025-08-20","close":2857.4736},{"date":"2025-08-21","close":2808.8772},{"date":"2025-08-22","close":2808.8772},{"date":"2025-08-25","close":2808.8772},{"date":"2025-08-26","close":2813.7368},{"date":"2025-08-27","close":2779.7195},{"date":"2025-08-28","close":2794.2983},{"date":"2025-08-29","close":2799.158},{"date":"2025-09-01","close":2794.2983},{"date":"2025-09-02","close":2833.1755},{"date":"2025-09-03","close":2901.2107},{"date":"2025-09-04","close":2862.3335},{"date":"2025-09-05","close":2881.772},{"date":"2025-09-08","close":2813.7368},{"date":"2025-09-09","close":2818.5967},{"date":"2025-09-10","close":2818.5967},{"date":"2025-09-11","close":2842.8948},{"date":"2025-09-12","close":2842.8948},{"date":"2025-09-15","close":2828.3159},{"date":"2025-09-16","close":2823.4563},{"date":"2025-09-17","close":2886.6316},{"date":"2025-09-18","close":2881.772},{"date":"2025-09-19","close":3025.0},{"date":"2025-09-22","close":2906.0703},{"date":"2025-09-23","close":2930.3684},{"date":"2025-09-24","close":2920.6492},{"date":"2025-09-25","close":2935.228},{"date":"2025-09-26","close":2857.4736},{"date":"2025-09-29","close":2847.7544},{"date":"2025-09-30","close":2823.4563},{"date":"2025-10-01","close":2847.7544},{"date":"2025-10-02","close":2857.4736},{"date":"2025-10-10","close":2818.5967},{"date":"2025-10-13","close":2833.1755},{"date":"2025-10-14","close":2852.614},{"date":"2025-10-15","close":2823.4563},{"date":"2025-10-16","close":2818.5967},{"date":"2025-10-17","close":2838.0352},{"date":"2025-10-20","close":2852.614},{"date":"2025-10-21","close":2838.0352},{"date":"2025-10-22","close":2847.7544},{"date":"2025-10-23","close":2818.5967},{"date":"2025-10-24","close":2794.2983},{"date":"2025-10-27","close":2770.0},{"date":"2025-10-28","close":2867.1931},{"date":"2025-10-29","close":2896.3508},{"date":"2025-10-30","close":2915.7896},{"date":"2025-10-31","close":2896.3508},{"date":"2025-11-03","close":2847.7544},{"date":"2025-11-04","close":2818.5967},{"date":"2025-11-05","close":2818.5967},{"date":"2025-11-06","close":2842.8948},{"date":"2025-11-07","close":2842.8948},{"date":"2025-11-10","close":2881.772},{"date":"2025-11-11","close":2833.1755},{"date":"2025-11-12","close":2842.8948},{"date":"2025-11-13","close":2847.7544},{"date":"2025-11-14","close":2833.1755},{"date":"2025-11-17","close":2838.0352},{"date":"2025-11-18","close":2838.0352},{"date":"2025-11-19","close":2804.0176},{"date":"2025-11-20","close":2818.5967},{"date":"2025-11-21","close":2794.2983},{"date":"2025-11-24","close":2818.5967},{"date":"2025-11-25","close":2755.4211},{"date":"2025-11-26","close":2804.0176},{"date":"2025-11-27","close":2808.8772},{"date":"2025-11-28","close":2808.8772},{"date":"2025-12-01","close":2808.8772},{"date":"2025-12-02","close":2828.3159},{"date":"2025-12-03","close":2833.1755},{"date":"2025-12-04","close":2818.5967},{"date":"2025-12-05","close":2813.7368},{"date":"2025-12-08","close":2799.158},{"date":"2025-12-09","close":2799.158},{"date":"2025-12-10","close":2799.158},{"date":"2025-12-11","close":2799.158},{"date":"2025-12-12","close":2794.2983},{"date":"2025-12-15","close":2779.7195},{"date":"2025-12-16","close":2770.0},{"date":"2025-12-17","close":2779.7195},{"date":"2025-12-18","close":2774.8596},{"date":"2025-12-19","close":2774.8596},{"date":"2025-12-22","close":2745.7019},{"date":"2025-12-23","close":2760.2808},{"date":"2025-12-24","close":2779.7195},{"date":"2025-12-26","close":2770.0},{"date":"2025-12-29","close":2850.0},{"date":"2025-12-30","close":2870.0},{"date":"2026-01-02","close":2870.0},{"date":"2026-01-05","close":2835.0},{"date":"2026-01-06","close":2850.0},{"date":"2026-01-07","close":2850.0},{"date":"2026-01-08","close":2850.0},{"date":"2026-01-09","close":2840.0},{"date":"2026-01-12","close":2855.0},{"date":"2026-01-13","close":2970.0},{"date":"2026-01-14","close":2960.0},{"date":"2026-01-15","close":2985.0},{"date":"2026-01-16","close":3005.0},{"date":"2026-01-19","close":3060.0},{"date":"2026-01-20","close":3015.0},{"date":"2026-01-21","close":2965.0},{"date":"2026-01-22","close":2945.0},{"date":"2026-01-23","close":2960.0},{"date":"2026-01-26","close":3095.0},{"date":"2026-01-27","close":2990.0},{"date":"2026-01-28","close":2960.0},{"date":"2026-01-29","close":2980.0},{"date":"2026-01-30","close":2965.0},{"date":"2026-02-02","close":2875.0},{"date":"2026-02-03","close":2920.0},{"date":"2026-02-04","close":2870.0},{"date":"2026-02-05","close":2860.0},{"date":"2026-02-06","close":2855.0},{"date":"2026-02-09","close":2840.0},{"date":"2026-02-10","close":2850.0},{"date":"2026-02-11","close":2850.0},{"date":"2026-02-12","close":2820.0},{"date":"2026-02-13","close":2825.0},{"date":"2026-02-19","close":2825.0},{"date":"2026-02-20","close":2820.0},{"date":"2026-02-23","close":2815.0},{"date":"2026-02-24","close":2840.0},{"date":"2026-02-25","close":2845.0},{"date":"2026-02-26","close":2820.0},{"date":"2026-02-27","close":2820.0},{"date":"2026-03-03","close":2770.0},{"date":"2026-03-04","close":2695.0},{"date":"2026-03-05","close":2740.0},{"date":"2026-03-06","close":2760.0},{"date":"2026-03-09","close":2685.0},{"date":"2026-03-10","close":2650.0},{"date":"2026-03-11","close":2705.0},{"date":"2026-03-12","close":2680.0},{"date":"2026-03-13","close":2750.0},{"date":"2026-03-16","close":2745.0},{"date":"2026-03-17","close":2775.0},{"date":"2026-03-18","close":2790.0},{"date":"2026-03-19","close":2780.0},{"date":"2026-03-20","close":2785.0},{"date":"2026-03-23","close":2710.0},{"date":"2026-03-24","close":2680.0},{"date":"2026-03-25","close":2710.0},{"date":"2026-03-26","close":2700.0},{"date":"2026-03-27","close":2705.0},{"date":"2026-03-30","close":2670.0},{"date":"2026-03-31","close":2755.0},{"date":"2026-04-01","close":2745.0},{"date":"2026-04-02","close":2730.0},{"date":"2026-04-03","close":2735.0},{"date":"2026-04-06","close":2750.0},{"date":"2026-04-07","close":2750.0},{"date":"2026-04-08","close":2765.0},{"date":"2026-04-09","close":2770.0},{"date":"2026-04-10","close":2795.0},{"date":"2026-04-13","close":2830.0},{"date":"2026-04-14","close":2835.0},{"date":"2026-04-15","close":2830.0},{"date":"2026-04-16","close":2830.0},{"date":"2026-04-17","close":2850.0},{"date":"2026-04-20","close":2800.0},{"date":"2026-04-21","close":2805.0},{"date":"2026-04-22","close":2835.0},{"date":"2026-04-23","close":2840.0},{"date":"2026-04-24","close":2835.0},{"date":"2026-04-27","close":2775.0},{"date":"2026-04-28","close":2780.0},{"date":"2026-04-29","close":2765.0},{"date":"2026-04-30","close":2760.0},{"date":"2026-05-04","close":2735.0},{"date":"2026-05-06","close":2700.0},{"date":"2026-05-07","close":2780.0},{"date":"2026-05-08","close":2745.0},{"date":"2026-05-11","close":2770.0},{"date":"2026-05-12","close":2765.0},{"date":"2026-05-13","close":2765.0},{"date":"2026-05-14","close":2765.0},{"date":"2026-05-15","close":2740.0},{"date":"2026-05-18","close":2740.0},{"date":"2026-05-19","close":2615.0},{"date":"2026-05-20","close":2545.0},{"date":"2026-05-21","close":2520.0},{"date":"2026-05-22","close":2555.0},{"date":"2026-05-26","close":2510.0},{"date":"2026-05-27","close":2515.0},{"date":"2026-05-28","close":2515.0},{"date":"2026-05-29","close":2500.0},{"date":"2026-06-01","close":2500.0},{"date":"2026-06-02","close":2430.0},{"date":"2026-06-04","close":2470.0},{"date":"2026-06-05","close":2450.0},{"date":"2026-06-08","close":2450.0},{"date":"2026-06-09","close":2480.0},{"date":"2026-06-10","close":2450.0},{"date":"2026-06-11","close":2530.0},{"date":"2026-06-12","close":2580.0},{"date":"2026-06-15","close":2600.0},{"date":"2026-06-16","close":2595.0},{"date":"2026-06-17","close":2595.0},{"date":"2026-06-18","close":2595.0},{"date":"2026-06-19","close":2535.0},{"date":"2026-06-22","close":2385.0},{"date":"2026-06-23","close":2440.0},{"date":"2026-06-24","close":2470.0},{"date":"2026-06-25","close":2435.0},{"date":"2026-06-26","close":2410.0},{"date":"2026-06-29","close":2420.0},{"date":"2026-06-30","close":2465.0},{"date":"2026-07-01","close":2445.0},{"date":"2026-07-02","close":2445.0},{"date":"2026-07-03","close":2450.0},{"date":"2026-07-06","close":2475.0},{"date":"2026-07-07","close":2420.0},{"date":"2026-07-08","close":2450.0},{"date":"2026-07-09","close":2435.0},{"date":"2026-07-10","close":2405.0},{"date":"2026-07-13","close":2375.0},{"date":"2026-07-14","close":2360.0},{"date":"2026-07-15","close":2365.0},{"date":"2026-07-16","close":2365.0},{"date":"2026-07-20","close":2410.0},{"date":"2026-07-21","close":2365.0},{"date":"2026-07-22","close":2460.0},{"date":"2026-07-23","close":2440.0},{"date":"2026-07-24","close":2450.0},{"date":"2026-07-27","close":2400.0},{"date":"2026-07-28","close":2395.0},{"date":"2026-07-29","close":2375.0},{"date":"2026-07-30","close":2330.0},{"date":"2026-07-31","close":2410.0},{"date":"2026-08-03","close":2435.0},{"date":"2026-08-04","close":2385.0},{"date":"2026-08-05","close":2400.0},{"date":"2026-08-06","close":2415.0},{"date":"2026-08-07","close":2395.0},{"date":"2026-08-10","close":2370.0},{"date":"2026-08-11","close":2390.0},{"date":"2026-08-12","close":2390.0},{"date":"2026-08-13","close":2380.0},{"date":"2026-08-14","close":2380.0},{"date":"2026-08-18","close":2355.0},{"date":"2026-08-19","close":2335.0},{"date":"2026-08-20","close":2300.0},{"date":"2026-08-21","close":2310.0},{"date":"2026-08-24","close":2290.0},{"date":"2026-08-25","close":2240.0},{"date":"2026-08-26","close":2290.0},{"date":"2026-08-27","close":2355.0},{"date":"2026-08-28","close":2365.0},{"date":"2026-08-31","close":2360.0},{"date":"2026-09-01","close":2345.0},{"date":"2026-09-02","close":2310.0},{"date":"2026-09-03","close":2280.0},{"date":"2026-09-04","close":2280.0},{"date":"2026-09-07","close":2230.0},{"date":"2026-09-08","close":2185.0},{"date":"2026-09-09","close":2165.0},{"date":"2026-09-10","close":2175.0},{"date":"2026-09-11","close":2170.0},{"date":"2026-09-14","close":2200.0},{"date":"2026-09-15","close":2200.0},{"date":"2026-09-16","close":2195.0},{"date":"2026-09-17","close":2180.0},{"date":"2026-09-18","close":2175.0},{"date":"2026-09-21","close":2135.0},{"date":"2026-09-22","close":2185.0},{"date":"2026-09-23","close":2125.0},{"date":"2026-09-28","close":2145.0},{"date":"2026-09-29","close":2100.0},{"date":"2026-09-30","close":2085.0},{"date":"2026-10-01","close":2110.0},{"date":"2026-10-02","close":2115.0},{"date":"2026-10-06","close":2180.0},{"date":"2026-10-07","close":2125.0},{"date":"2026-10-08","close":2195.0},{"date":"2026-10-12","close":2205.0},{"date":"2026-10-13","close":2195.0},{"date":"2026-10-14","close":2120.0},{"date":"2026-10-15","close":2085.0},{"date":"2026-10-16","close":2130.0},{"date":"2026-10-19","close":2130.0},{"date":"2026-10-20","close":2115.0},{"date":"2026-10-21","close":2135.0},{"date":"2026-10-22","close":2135.0},{"date":"2026-10-23","close":2130.0}],"chart_data":[{"date":"2024-10-23","open":2946,"high":2960,"low":2917,"close":2960,"volume":6680,"rsi_14":47.92,"sma_20":3156.5,"sma_60":3222.33,"sma_120":3437.83},{"date":"2024-10-24","open":2984,"high":2998,"low":2932,"close":2969,"volume":3389,"rsi_14":56.47,"sma_20":3153.0,"sma_60":3217.5,"sma_120":3435.5},{"date":"2024-10-25","open":2998,"high":3007,"low":2913,"close":2913,"volume":55570,"rsi_14":36.36,"sma_20":3146.5,"sma_60":3212.17,"sma_120":3432.75},{"date":"2024-10-28","open":2889,"high":2960,"low":2889,"close":2950,"volume":30775,"rsi_14":38.75,"sma_20":3143.5,"sma_60":3208.67,"sma_120":3430.08},{"date":"2024-10-29","open":2979,"high":2984,"low":2936,"close":2950,"volume":8622,"rsi_14":39.74,"sma_20":3139.75,"sma_60":3203.5,"sma_120":3427.33},{"date":"2024-10-30","open":2932,"high":2969,"low":2856,"close":2932,"volume":18542,"rsi_14":44.29,"sma_20":3136.75,"sma_60":3197.5,"sma_120":3424.38},{"date":"2024-10-31","open":2903,"high":2979,"low":2898,"close":2979,"volume":32451,"rsi_14":53.95,"sma_20":3136.75,"sma_60":3192.92,"sma_120":3421.92},{"date":"2024-11-01","open":2979,"high":2979,"low":2908,"close":2932,"volume":20222,"rsi_14":43.75,"sma_20":3137.5,"sma_60":3187.58,"sma_120":3418.92},{"date":"2024-11-04","open":2932,"high":2988,"low":2932,"close":2988,"volume":43646,"rsi_14":50.0,"sma_20":3136.25,"sma_60":3182.58,"sma_120":3416.42},{"date":"2024-11-05","open":3002,"high":3002,"low":2979,"close":2998,"volume":7438,"rsi_14":51.09,"sma_20":3134.25,"sma_60":3179.42,"sma_120":3414.21},{"date":"2024-11-06","open":2993,"high":2998,"low":2932,"close":2946,"volume":12531,"rsi_14":47.47,"sma_20":3130.0,"sma_60":3180.17,"sma_120":3407.0},{"date":"2024-11-07","open":2932,"high":2946,"low":2913,"close":2946,"volume":3646,"rsi_14":50.54,"sma_20":3128.75,"sma_60":3179.0,"sma_120":3399.21},{"date":"2024-11-08","open":3036,"high":3036,"low":2913,"close":2941,"volume":39865,"rsi_14":46.59,"sma_20":3128.25,"sma_60":3177.83,"sma_120":3391.96},{"date":"2024-11-11","open":2941,"high":2960,"low":2884,"close":2917,"volume":20316,"rsi_14":48.81,"sma_20":3125.0,"sma_60":3175.0,"sma_120":3384.83},{"date":"2024-11-12","open":2917,"high":2917,"low":2809,"close":2884,"volume":68594,"rsi_14":40.48,"sma_20":3119.5,"sma_60":3171.33,"sma_120":3377.08},{"date":"2024-11-13","open":2865,"high":2889,"low":2761,"close":2865,"volume":84123,"rsi_14":37.21,"sma_20":3113.0,"sma_60":3167.92,"sma_120":3370.62},{"date":"2024-11-14","open":2837,"high":2898,"low":2804,"close":2856,"volume":66216,"rsi_14":42.11,"sma_20":3107.0,"sma_60":3166.33,"sma_120":3364.21},{"date":"2024-11-15","open":2870,"high":2870,"low":2761,"close":2809,"volume":131976,"rsi_14":30.77,"sma_20":3100.0,"sma_60":3162.67,"sma_120":3357.33},{"date":"2024-11-18","open":2809,"high":2861,"low":2771,"close":2809,"volume":65073,"rsi_14":30.77,"sma_20":3091.5,"sma_60":3157.17,"sma_120":3350.46},{"date":"2024-11-19","open":2780,"high":2880,"low":2761,"close":2818,"volume":20623,"rsi_14":34.21,"sma_20":3085.75,"sma_60":3150.75,"sma_120":3343.46},{"date":"2024-11-20","open":2790,"high":2865,"low":2790,"close":2823,"volume":7933,"rsi_14":25.37,"sma_20":3078.5,"sma_60":3144.42,"sma_120":3336.83},{"date":"2024-11-21","open":2823,"high":2828,"low":2714,"close":2818,"volume":59532,"rsi_14":29.31,"sma_20":3070.5,"sma_60":3138.67,"sma_120":3330.17},{"date":"2024-11-22","open":2742,"high":2790,"low":2714,"close":2747,"volume":104237,"rsi_14":8.2,"sma_20":3061.75,"sma_60":3132.25,"sma_120":3324.04},{"date":"2024-11-25","open":2747,"high":2870,"low":2747,"close":2837,"volume":76567,"rsi_14":28.21,"sma_20":3055.75,"sma_60":3129.0,"sma_120":3318.83},{"date":"2024-11-26","open":2913,"high":3140,"low":2813,"close":2813,"volume":488048,"rsi_14":30.56,"sma_20":3048.5,"sma_60":3125.83,"sma_120":3313.88},{"date":"2024-11-27","open":2832,"high":2837,"low":2738,"close":2757,"volume":112641,"rsi_14":26.19,"sma_20":3039.25,"sma_60":3122.17,"sma_120":3307.75},{"date":"2024-11-28","open":2790,"high":2846,"low":2757,"close":2828,"volume":56973,"rsi_14":37.76,"sma_20":3031.25,"sma_60":3119.42,"sma_120":3302.04},{"date":"2024-11-29","open":2804,"high":2865,"low":2742,"close":2818,"volume":52122,"rsi_14":38.95,"sma_20":3025.25,"sma_60":3118.25,"sma_120":3296.0},{"date":"2024-12-02","open":2809,"high":2809,"low":2742,"close":2804,"volume":42234,"rsi_14":40.66,"sma_20":3015.5,"sma_60":3115.75,"sma_120":3290.12},{"date":"2024-12-03","open":2761,"high":2960,"low":2742,"close":2766,"volume":274479,"rsi_14":38.95,"sma_20":3003.25,"sma_60":3112.33,"sma_120":3284.42},{"date":"2024-12-04","open":2714,"high":2757,"low":2690,"close":2719,"volume":60356,"rsi_14":35.92,"sma_20":2991.25,"sma_60":3108.83,"sma_120":3277.88},{"date":"2024-12-05","open":2719,"high":2776,"low":2667,"close":2776,"volume":58508,"rsi_14":46.67,"sma_20":2982.25,"sma_60":3106.67,"sma_120":3272.42},{"date":"2024-12-06","open":2771,"high":2771,"low":2553,"close":2648,"volume":74096,"rsi_14":37.12,"sma_20":2966.75,"sma_60":3098.5,"sma_120":3265.42},{"date":"2024-12-09","open":2563,"high":2780,"low":2511,"close":2657,"volume":144813,"rsi_14":37.12,"sma_20":2953.0,"sma_60":3091.0,"sma_120":3258.42},{"date":"2024-12-10","open":2657,"high":2861,"low":2657,"close":2813,"volume":127206,"rsi_14":49.39,"sma_20":2949.25,"sma_60":3087.25,"sma_120":3253.17},{"date":"2024-12-11","open":2837,"high":2870,"low":2761,"close":2837,"volume":42147,"rsi_14":51.19,"sma_20":2947.75,"sma_60":3083.42,"sma_120":3247.46},{"date":"2024-12-12","open":2837,"high":2884,"low":2804,"close":2875,"volume":36024,"rsi_14":58.39,"sma_20":2948.75,"sma_60":3079.42,"sma_120":3241.54},{"date":"2024-12-13","open":2884,"high":2898,"low":2846,"close":2856,"volume":26879,"rsi_14":51.37,"sma_20":2951.25,"sma_60":3074.33,"sma_120":3235.21},{"date":"2024-12-16","open":2856,"high":2898,"low":2837,"close":2870,"volume":14673,"rsi_14":54.17,"sma_20":2954.5,"sma_60":3070.25,"sma_120":3228.83},{"date":"2024-12-17","open":2898,"high":3187,"low":2818,"close":2846,"volume":1331827,"rsi_14":56.93,"sma_20":2956.0,"sma_60":3067.42,"sma_120":3222.58},{"date":"2024-12-18","open":2856,"high":2889,"low":2837,"close":2861,"volume":72209,"rsi_14":52.8,"sma_20":2958.0,"sma_60":3064.33,"sma_120":3216.58},{"date":"2024-12-19","open":2856,"high":2894,"low":2804,"close":2889,"volume":46730,"rsi_14":55.81,"sma_20":2961.75,"sma_60":3061.75,"sma_120":3210.75},{"date":"2024-12-20","open":2913,"high":2913,"low":2695,"close":2818,"volume":38752,"rsi_14":51.06,"sma_20":2965.5,"sma_60":3057.92,"sma_120":3204.79},{"date":"2024-12-23","open":2818,"high":2903,"low":2818,"close":2856,"volume":28592,"rsi_14":56.74,"sma_20":2966.5,"sma_60":3055.25,"sma_120":3198.46},{"date":"2024-12-24","open":2856,"high":2875,"low":2837,"close":2837,"volume":10800,"rsi_14":59.26,"sma_20":2967.75,"sma_60":3052.0,"sma_120":3192.46},{"date":"2024-12-26","open":2813,"high":2851,"low":2799,"close":2799,"volume":19641,"rsi_14":51.91,"sma_20":2970.0,"sma_60":3048.67,"sma_120":3185.75},{"date":"2024-12-27","open":2887,"high":2935,"low":2862,"close":2882,"volume":48377,"rsi_14":65.71,"sma_20":2968.75,"sma_60":3045.58,"sma_120":3179.88},{"date":"2024-12-30","open":2823,"high":2964,"low":2823,"close":2940,"volume":19568,"rsi_14":68.7,"sma_20":2971.0,"sma_60":3044.58,"sma_120":3175.75},{"date":"2025-01-02","open":2916,"high":2960,"low":2882,"close":2887,"volume":16667,"rsi_14":49.46,"sma_20":2971.25,"sma_60":3041.0,"sma_120":3171.5},{"date":"2025-01-03","open":2935,"high":3003,"low":2916,"close":2955,"volume":28318,"rsi_14":53.92,"sma_20":2977.0,"sma_60":3038.17,"sma_120":3167.83},{"date":"2025-01-06","open":2926,"high":2989,"low":2921,"close":2945,"volume":40165,"rsi_14":48.96,"sma_20":2984.75,"sma_60":3035.33,"sma_120":3163.58},{"date":"2025-01-07","open":2945,"high":2974,"low":2916,"close":2935,"volume":23262,"rsi_14":50.0,"sma_20":2989.0,"sma_60":3033.33,"sma_120":3158.96},{"date":"2025-01-08","open":2940,"high":2950,"low":2887,"close":2916,"volume":16918,"rsi_14":46.32,"sma_20":2999.0,"sma_60":3031.33,"sma_120":3153.88},{"date":"2025-01-09","open":2916,"high":2945,"low":2887,"close":2945,"volume":22615,"rsi_14":52.08,"sma_20":3010.0,"sma_60":3029.33,"sma_120":3149.25},{"date":"2025-01-10","open":2945,"high":2945,"low":2916,"close":2921,"volume":18919,"rsi_14":47.96,"sma_20":3011.5,"sma_60":3026.75,"sma_120":3144.79},{"date":"2025-01-13","open":2921,"high":2969,"low":2896,"close":2930,"volume":15393,"rsi_14":45.74,"sma_20":3012.25,"sma_60":3024.33,"sma_120":3139.75},{"date":"2025-01-14","open":2930,"high":2950,"low":2916,"close":2921,"volume":8699,"rsi_14":53.09,"sma_20":3010.5,"sma_60":3022.08,"sma_120":3134.54},{"date":"2025-01-15","open":2940,"high":2989,"low":2916,"close":2979,"volume":25909,"rsi_14":55.29,"sma_20":3012.75,"sma_60":3021.33,"sma_120":3130.79},{"date":"2025-01-16","open":2998,"high":3008,"low":2930,"close":2979,"volume":27976,"rsi_14":58.02,"sma_20":3014.25,"sma_60":3020.08,"sma_120":3127.33},{"date":"2025-01-17","open":2979,"high":2984,"low":2926,"close":2940,"volume":9760,"rsi_14":58.02,"sma_20":3015.0,"sma_60":3018.92,"sma_120":3123.0},{"date":"2025-01-20","open":2935,"high":2935,"low":2911,"close":2916,"volume":5603,"rsi_14":54.12,"sma_20":3013.75,"sma_60":3016.75,"sma_120":3119.54},{"date":"2025-01-21","open":2916,"high":2930,"low":2877,"close":2906,"volume":19340,"rsi_14":45.33,"sma_20":3010.5,"sma_60":3014.25,"sma_120":3115.88},{"date":"2025-01-22","open":2896,"high":2960,"low":2867,"close":2916,"volume":17804,"rsi_14":54.55,"sma_20":3011.5,"sma_60":3012.92,"sma_120":3112.54},{"date":"2025-01-23","open":2882,"high":2906,"low":2857,"close":2867,"volume":7129,"rsi_14":35.48,"sma_20":3008.0,"sma_60":3010.08,"sma_120":3109.38},{"date":"2025-01-24","open":2882,"high":2882,"low":2823,"close":2848,"volume":24254,"rsi_14":34.38,"sma_20":3004.5,"sma_60":3006.92,"sma_120":3105.21},{"date":"2025-01-31","open":2848,"high":2916,"low":2828,"close":2887,"volume":32207,"rsi_14":42.86,"sma_20":3005.0,"sma_60":3004.75,"sma_120":3101.12},{"date":"2025-02-03","open":2887,"high":2887,"low":2746,"close":2819,"volume":33534,"rsi_14":37.5,"sma_20":3001.75,"sma_60":3000.58,"sma_120":3096.75},{"date":"2025-02-04","open":2789,"high":2964,"low":2785,"close":2877,"volume":66572,"rsi_14":41.86,"sma_20":2998.5,"sma_60":2998.25,"sma_120":3092.92},{"date":"2025-02-05","open":2891,"high":2960,"low":2872,"close":2906,"volume":21435,"rsi_14":48.28,"sma_20":2999.5,"sma_60":2995.42,"sma_120":3089.0},{"date":"2025-02-06","open":2935,"high":2935,"low":2877,"close":2887,"volume":8238,"rsi_14":44.94,"sma_20":2996.0,"sma_60":2992.08,"sma_120":3085.75},{"date":"2025-02-07","open":2887,"high":2887,"low":2789,"close":2833,"volume":16350,"rsi_14":40.82,"sma_20":2990.25,"sma_60":2988.75,"sma_120":3084.46},{"date":"2025-02-10","open":2828,"high":3066,"low":2809,"close":2887,"volume":209242,"rsi_14":40.21,"sma_20":2987.75,"sma_60":2986.33,"sma_120":3082.67},{"date":"2025-02-11","open":2877,"high":3008,"low":2877,"close":2935,"volume":79315,"rsi_14":45.79,"sma_20":2988.75,"sma_60":2984.83,"sma_120":3081.33},{"date":"2025-02-12","open":2960,"high":2960,"low":2901,"close":2916,"volume":18069,"rsi_14":47.57,"sma_20":2987.25,"sma_60":2983.42,"sma_120":3079.21},{"date":"2025-02-13","open":2901,"high":2974,"low":2901,"close":2955,"volume":30609,"rsi_14":53.77,"sma_20":2989.0,"sma_60":2983.25,"sma_120":3077.29},{"date":"2025-02-14","open":2998,"high":3008,"low":2935,"close":2945,"volume":20837,"rsi_14":53.77,"sma_20":2989.75,"sma_60":2983.25,"sma_120":3075.58},{"date":"2025-02-17","open":2945,"high":2960,"low":2940,"close":2950,"volume":9795,"rsi_14":53.33,"sma_20":2991.25,"sma_60":2983.5,"sma_120":3074.92},{"date":"2025-02-18","open":2950,"high":2950,"low":2930,"close":2935,"volume":6335,"rsi_14":57.14,"sma_20":2989.0,"sma_60":2984.33,"sma_120":3073.5},{"date":"2025-02-19","open":2930,"high":2955,"low":2901,"close":2916,"volume":19739,"rsi_14":57.14,"sma_20":2985.75,"sma_60":2984.83,"sma_120":3071.0},{"date":"2025-02-20","open":2916,"high":2964,"low":2906,"close":2950,"volume":12124,"rsi_14":56.7,"sma_20":2986.25,"sma_60":2985.75,"sma_120":3068.25},{"date":"2025-02-21","open":2950,"high":2960,"low":2926,"close":2960,"volume":9712,"rsi_14":67.06,"sma_20":2988.5,"sma_60":2986.75,"sma_120":3065.58},{"date":"2025-02-24","open":2960,"high":2974,"low":2926,"close":2955,"volume":5315,"rsi_14":60.81,"sma_20":2991.0,"sma_60":2987.75,"sma_120":3063.21},{"date":"2025-02-25","open":2969,"high":2969,"low":2921,"close":2935,"volume":11802,"rsi_14":54.17,"sma_20":2992.0,"sma_60":2989.67,"sma_120":3060.96},{"date":"2025-02-26","open":2935,"high":2935,"low":2853,"close":2930,"volume":9762,"rsi_14":56.52,"sma_20":2995.25,"sma_60":2989.92,"sma_120":3059.46},{"date":"2025-02-27","open":2930,"high":2974,"low":2930,"close":2930,"volume":21042,"rsi_14":67.24,"sma_20":2999.5,"sma_60":2990.58,"sma_120":3058.21},{"date":"2025-02-28","open":2930,"high":2930,"low":2853,"close":2887,"volume":44694,"rsi_14":50.0,"sma_20":2999.5,"sma_60":2991.5,"sma_120":3056.83},{"date":"2025-03-04","open":2887,"high":3013,"low":2823,"close":2926,"volume":125163,"rsi_14":48.15,"sma_20":3005.0,"sma_60":2991.83,"sma_120":3055.62},{"date":"2025-03-05","open":2926,"high":2994,"low":2901,"close":2926,"volume":16013,"rsi_14":52.0,"sma_20":3007.5,"sma_60":2992.33,"sma_120":3055.29},{"date":"2025-03-06","open":2926,"high":2930,"low":2877,"close":2911,"volume":10895,"rsi_14":40.0,"sma_20":3007.75,"sma_60":2992.83,"sma_120":3054.29},{"date":"2025-03-07","open":2901,"high":2955,"low":2896,"close":2935,"volume":12983,"rsi_14":47.92,"sma_20":3010.25,"sma_60":2994.42,"sma_120":3053.38},{"date":"2025-03-10","open":2955,"high":2955,"low":2867,"close":2901,"volume":4826,"rsi_14":40.74,"sma_20":3013.75,"sma_60":2996.25,"sma_120":3052.54},{"date":"2025-03-11","open":2877,"high":2901,"low":2862,"close":2877,"volume":5328,"rsi_14":39.29,"sma_20":3013.25,"sma_60":2996.67,"sma_120":3051.67},{"date":"2025-03-12","open":2877,"high":2921,"low":2867,"close":2911,"volume":12094,"rsi_14":49.15,"sma_20":3012.0,"sma_60":2999.92,"sma_120":3049.21},{"date":"2025-03-13","open":2921,"high":2940,"low":2887,"close":2916,"volume":9597,"rsi_14":43.4,"sma_20":3012.0,"sma_60":3003.08,"sma_120":3047.04},{"date":"2025-03-14","open":2887,"high":2930,"low":2862,"close":2916,"volume":21847,"rsi_14":41.18,"sma_20":3010.0,"sma_60":3003.5,"sma_120":3045.38},{"date":"2025-03-17","open":2896,"high":2911,"low":2882,"close":2882,"volume":7896,"rsi_14":36.84,"sma_20":3006.75,"sma_60":3002.92,"sma_120":3043.17},{"date":"2025-03-18","open":2882,"high":2911,"low":2872,"close":2887,"volume":8045,"rsi_14":40.74,"sma_20":3003.5,"sma_60":3001.75,"sma_120":3040.58},{"date":"2025-03-19","open":2916,"high":2916,"low":2862,"close":2891,"volume":7724,"rsi_14":42.59,"sma_20":3001.25,"sma_60":3001.0,"sma_120":3037.67},{"date":"2025-03-20","open":2921,"high":2921,"low":2872,"close":2872,"volume":4334,"rsi_14":39.66,"sma_20":2999.0,"sma_60":2999.67,"sma_120":3034.96},{"date":"2025-03-21","open":2872,"high":2877,"low":2833,"close":2862,"volume":9171,"rsi_14":45.1,"sma_20":2994.5,"sma_60":2998.58,"sma_120":3033.0},{"date":"2025-03-24","open":2862,"high":2930,"low":2833,"close":2843,"volume":26871,"rsi_14":31.91,"sma_20":2988.5,"sma_60":2996.92,"sma_120":3030.62},{"date":"2025-03-25","open":2843,"high":2882,"low":2838,"close":2857,"volume":9486,"rsi_14":36.0,"sma_20":2983.5,"sma_60":2995.0,"sma_120":3028.38},{"date":"2025-03-26","open":2857,"high":2896,"low":2833,"close":2862,"volume":12778,"rsi_14":39.58,"sma_20":2979.75,"sma_60":2994.42,"sma_120":3026.17},{"date":"2025-03-27","open":2862,"high":2877,"low":2843,"close":2867,"volume":11770,"rsi_14":34.09,"sma_20":2976.5,"sma_60":2993.25,"sma_120":3024.25},{"date":"2025-03-28","open":2862,"high":2867,"low":2814,"close":2833,"volume":11909,"rsi_14":34.09,"sma_20":2971.5,"sma_60":2991.83,"sma_120":3021.92},{"date":"2025-03-31","open":2833,"high":2833,"low":2751,"close":2755,"volume":13015,"rsi_14":27.27,"sma_20":2964.75,"sma_60":2989.75,"sma_120":3019.21},{"date":"2025-04-01","open":2755,"high":2882,"low":2644,"close":2833,"volume":22119,"rsi_14":37.5,"sma_20":2960.0,"sma_60":2988.92,"sma_120":3017.25},{"date":"2025-04-02","open":2833,"high":3062,"low":2721,"close":2819,"volume":136763,"rsi_14":34.85,"sma_20":2954.5,"sma_60":2986.83,"sma_120":3015.71},{"date":"2025-04-03","open":2819,"high":2862,"low":2770,"close":2809,"volume":6913,"rsi_14":33.82,"sma_20":2949.25,"sma_60":2985.5,"sma_120":3013.25},{"date":"2025-04-04","open":2809,"high":2838,"low":2746,"close":2838,"volume":35435,"rsi_14":43.28,"sma_20":2944.25,"sma_60":2983.5,"sma_120":3010.83},{"date":"2025-04-07","open":2789,"high":2814,"low":2736,"close":2789,"volume":13136,"rsi_14":36.84,"sma_20":2938.5,"sma_60":2980.83,"sma_120":3008.08},{"date":"2025-04-08","open":2789,"high":2862,"low":2785,"close":2843,"volume":20193,"rsi_14":44.19,"sma_20":2936.75,"sma_60":2979.25,"sma_120":3006.29},{"date":"2025-04-09","open":2823,"high":2823,"low":2726,"close":2804,"volume":22608,"rsi_14":42.22,"sma_20":2931.25,"sma_60":2977.33,"sma_120":3004.33},{"date":"2025-04-10","open":2814,"high":2853,"low":2814,"close":2838,"volume":39125,"rsi_14":47.37,"sma_20":2927.25,"sma_60":2975.5,"sma_120":3002.42},{"date":"2025-04-11","open":2833,"high":2857,"low":2814,"close":2848,"volume":10598,"rsi_14":50.54,"sma_20":2923.75,"sma_60":2974.25,"sma_120":3000.5},{"date":"2025-04-14","open":2828,"high":2901,"low":2828,"close":2891,"volume":17116,"rsi_14":53.54,"sma_20":2924.25,"sma_60":2973.58,"sma_120":2998.96},{"date":"2025-04-15","open":2906,"high":2911,"low":2848,"close":2911,"volume":20241,"rsi_14":54.9,"sma_20":2925.5,"sma_60":2973.42,"sma_120":2997.75},{"date":"2025-04-16","open":2916,"high":2935,"low":2901,"close":2916,"volume":31022,"rsi_14":54.9,"sma_20":2926.75,"sma_60":2972.33,"sma_120":2996.83},{"date":"2025-04-17","open":2916,"high":2994,"low":2887,"close":2935,"volume":78266,"rsi_14":60.61,"sma_20":2930.0,"sma_60":2971.58,"sma_120":2995.83},{"date":"2025-04-18","open":2935,"high":2994,"low":2935,"close":2945,"volume":19301,"rsi_14":72.94,"sma_20":2934.25,"sma_60":2971.67,"sma_120":2995.29},{"date":"2025-04-21","open":2945,"high":2964,"low":2916,"close":2964,"volume":16611,"rsi_14":68.49,"sma_20":2940.5,"sma_60":2972.5,"sma_120":2994.62},{"date":"2025-04-22","open":2955,"high":2955,"low":2862,"close":2955,"volume":14847,"rsi_14":69.44,"sma_20":2945.5,"sma_60":2973.33,"sma_120":2993.79},{"date":"2025-04-23","open":2955,"high":2964,"low":2921,"close":2964,"volume":15791,"rsi_14":72.22,"sma_20":2950.75,"sma_60":2974.17,"sma_120":2993.54},{"date":"2025-04-24","open":2945,"high":2984,"low":2918,"close":2960,"volume":37524,"rsi_14":68.66,"sma_20":2955.5,"sma_60":2975.75,"sma_120":2992.92},{"date":"2025-04-25","open":2955,"high":2969,"low":2926,"close":2926,"volume":8633,"rsi_14":71.88,"sma_20":2960.25,"sma_60":2977.08,"sma_120":2992.0},{"date":"2025-04-28","open":2930,"high":2964,"low":2906,"close":2935,"volume":15049,"rsi_14":67.27,"sma_20":2969.5,"sma_60":2977.92,"sma_120":2991.33},{"date":"2025-04-29","open":2906,"high":2979,"low":2906,"close":2926,"volume":11250,"rsi_14":75.51,"sma_20":2974.25,"sma_60":2979.75,"sma_120":2990.17},{"date":"2025-04-30","open":2926,"high":2926,"low":2882,"close":2891,"volume":8020,"rsi_14":61.22,"sma_20":2978.0,"sma_60":2980.0,"sma_120":2989.12},{"date":"2025-05-02","open":2891,"high":2906,"low":2853,"close":2882,"volume":8398,"rsi_14":57.14,"sma_20":2981.75,"sma_60":2979.58,"sma_120":2987.5},{"date":"2025-05-07","open":2882,"high":2887,"low":2862,"close":2887,"volume":11237,"rsi_14":48.78,"sma_20":2984.25,"sma_60":2979.58,"sma_120":2985.83},{"date":"2025-05-08","open":2891,"high":2930,"low":2887,"close":2906,"volume":8335,"rsi_14":48.78,"sma_20":2990.25,"sma_60":2980.83,"sma_120":2984.79},{"date":"2025-05-09","open":2921,"high":2930,"low":2901,"close":2906,"volume":8708,"rsi_14":47.5,"sma_20":2993.5,"sma_60":2981.17,"sma_120":2983.75},{"date":"2025-05-12","open":2921,"high":2930,"low":2891,"close":2911,"volume":9912,"rsi_14":43.24,"sma_20":2999.0,"sma_60":2980.75,"sma_120":2982.79},{"date":"2025-05-13","open":2911,"high":2926,"low":2896,"close":2896,"volume":8487,"rsi_14":36.84,"sma_20":3002.0,"sma_60":2980.42,"sma_120":2981.92},{"date":"2025-05-14","open":2911,"high":2926,"low":2887,"close":2926,"volume":10052,"rsi_14":40.0,"sma_20":3006.0,"sma_60":2979.92,"sma_120":2981.58},{"date":"2025-05-15","open":2896,"high":2955,"low":2896,"close":2935,"volume":19753,"rsi_14":45.0,"sma_20":3008.25,"sma_60":2979.75,"sma_120":2981.5},{"date":"2025-05-16","open":2935,"high":2979,"low":2916,"close":2974,"volume":18890,"rsi_14":52.17,"sma_20":3011.5,"sma_60":2980.17,"sma_120":2981.83},{"date":"2025-05-19","open":2964,"high":3008,"low":2926,"close":3003,"volume":32962,"rsi_14":58.82,"sma_20":3016.0,"sma_60":2981.33,"sma_120":2982.83},{"date":"2025-05-20","open":2974,"high":2974,"low":2911,"close":2921,"volume":28537,"rsi_14":49.18,"sma_20":3015.25,"sma_60":2981.42,"sma_120":2983.12},{"date":"2025-05-21","open":2921,"high":2940,"low":2891,"close":2940,"volume":10908,"rsi_14":50.79,"sma_20":3015.0,"sma_60":2981.25,"sma_120":2983.5},{"date":"2025-05-22","open":2940,"high":2955,"low":2906,"close":2945,"volume":6540,"rsi_14":53.23,"sma_20":3014.0,"sma_60":2981.0,"sma_120":2983.88},{"date":"2025-05-23","open":2940,"high":2945,"low":2901,"close":2926,"volume":6976,"rsi_14":55.93,"sma_20":3012.5,"sma_60":2980.5,"sma_120":2984.12},{"date":"2025-05-26","open":2921,"high":2926,"low":2896,"close":2896,"volume":18427,"rsi_14":52.38,"sma_20":3009.0,"sma_60":2979.83,"sma_120":2984.75},{"date":"2025-05-27","open":2896,"high":3013,"low":2867,"close":2916,"volume":54392,"rsi_14":54.55,"sma_20":3006.75,"sma_60":2979.58,"sma_120":2984.75},{"date":"2025-05-28","open":2911,"high":2989,"low":2867,"close":2926,"volume":57938,"rsi_14":53.12,"sma_20":3006.75,"sma_60":2979.5,"sma_120":2985.04},{"date":"2025-05-29","open":2926,"high":2930,"low":2887,"close":2926,"volume":16325,"rsi_14":53.12,"sma_20":3006.25,"sma_60":2980.17,"sma_120":2985.83},{"date":"2025-05-30","open":2906,"high":2955,"low":2891,"close":2926,"volume":8182,"rsi_14":52.38,"sma_20":3006.25,"sma_60":2980.17,"sma_120":2986.0},{"date":"2025-06-02","open":2926,"high":2989,"low":2916,"close":2964,"volume":26058,"rsi_14":60.29,"sma_20":3010.0,"sma_60":2980.83,"sma_120":2986.58},{"date":"2025-06-04","open":2945,"high":2964,"low":2935,"close":2945,"volume":11514,"rsi_14":53.03,"sma_20":3013.25,"sma_60":2981.42,"sma_120":2987.12},{"date":"2025-06-05","open":2945,"high":2994,"low":2945,"close":2984,"volume":20616,"rsi_14":56.94,"sma_20":3018.25,"sma_60":2982.25,"sma_120":2988.33},{"date":"2025-06-09","open":2984,"high":2998,"low":2935,"close":2950,"volume":14296,"rsi_14":46.48,"sma_20":3020.5,"sma_60":2983.08,"sma_120":2989.67},{"date":"2025-06-10","open":2994,"high":2994,"low":2935,"close":2964,"volume":10094,"rsi_14":44.12,"sma_20":3023.5,"sma_60":2984.58,"sma_120":2990.62},{"date":"2025-06-11","open":2964,"high":2964,"low":2940,"close":2950,"volume":9686,"rsi_14":55.56,"sma_20":3025.5,"sma_60":2985.25,"sma_120":2992.58},{"date":"2025-06-12","open":2964,"high":2974,"low":2940,"close":2960,"volume":11410,"rsi_14":53.85,"sma_20":3028.75,"sma_60":2986.0,"sma_120":2994.54},{"date":"2025-06-13","open":2960,"high":2979,"low":2911,"close":2921,"volume":14307,"rsi_14":45.76,"sma_20":3028.5,"sma_60":2986.08,"sma_120":2994.79},{"date":"2025-06-16","open":2916,"high":2950,"low":2896,"close":2916,"volume":28207,"rsi_14":48.21,"sma_20":3027.5,"sma_60":2986.67,"sma_120":2994.79},{"date":"2025-06-17","open":2950,"high":2950,"low":2896,"close":2930,"volume":21859,"rsi_14":56.6,"sma_20":3025.25,"sma_60":2987.42,"sma_120":2994.58},{"date":"2025-06-18","open":2930,"high":2930,"low":2896,"close":2926,"volume":6088,"rsi_14":52.0,"sma_20":3021.25,"sma_60":2988.0,"sma_120":2994.5},{"date":"2025-06-19","open":2926,"high":2955,"low":2906,"close":2916,"volume":21518,"rsi_14":48.0,"sma_20":3021.0,"sma_60":2988.75,"sma_120":2994.21},{"date":"2025-06-20","open":2955,"high":2960,"low":2911,"close":2950,"volume":14964,"rsi_14":54.39,"sma_20":3021.5,"sma_60":2990.25,"sma_120":2994.42},{"date":"2025-06-23","open":2926,"high":2926,"low":2877,"close":2901,"volume":25030,"rsi_14":46.27,"sma_20":3019.25,"sma_60":2991.25,"sma_120":2994.08},{"date":"2025-06-24","open":2906,"high":2955,"low":2848,"close":2906,"volume":24999,"rsi_14":40.0,"sma_20":3018.25,"sma_60":2992.08,"sma_120":2993.54},{"date":"2025-06-25","open":2935,"high":2940,"low":2906,"close":2911,"volume":20084,"rsi_14":43.86,"sma_20":3019.0,"sma_60":2992.92,"sma_120":2993.67},{"date":"2025-06-26","open":2930,"high":2935,"low":2867,"close":2882,"volume":25017,"rsi_14":30.91,"sma_20":3017.25,"sma_60":2993.17,"sma_120":2993.21},{"date":"2025-06-27","open":2926,"high":2926,"low":2853,"close":2853,"volume":13708,"rsi_14":31.48,"sma_20":3013.5,"sma_60":2993.5,"sma_120":2992.67},{"date":"2025-06-30","open":2862,"high":2906,"low":2853,"close":2896,"volume":24740,"rsi_14":38.33,"sma_20":3012.0,"sma_60":2995.92,"sma_120":2992.83},{"date":"2025-07-01","open":2916,"high":2930,"low":2853,"close":2887,"volume":22160,"rsi_14":38.98,"sma_20":3010.0,"sma_60":2996.83,"sma_120":2992.88},{"date":"2025-07-02","open":2887,"high":2930,"low":2857,"close":2930,"volume":26650,"rsi_14":45.45,"sma_20":3008.25,"sma_60":2998.75,"sma_120":2992.79},{"date":"2025-07-03","open":2930,"high":2935,"low":2882,"close":2901,"volume":21069,"rsi_14":46.88,"sma_20":3006.0,"sma_60":3000.33,"sma_120":2992.92},{"date":"2025-07-04","open":2901,"high":2916,"low":2887,"close":2911,"volume":6273,"rsi_14":49.23,"sma_20":3002.25,"sma_60":3001.58,"sma_120":2992.54},{"date":"2025-07-07","open":2911,"high":2911,"low":2882,"close":2896,"volume":2311,"rsi_14":44.62,"sma_20":2999.5,"sma_60":3003.42,"sma_120":2992.12},{"date":"2025-07-08","open":2896,"high":2921,"low":2877,"close":2921,"volume":11092,"rsi_14":49.28,"sma_20":2997.25,"sma_60":3004.75,"sma_120":2992.0},{"date":"2025-07-09","open":2926,"high":2926,"low":2901,"close":2921,"volume":6224,"rsi_14":50.75,"sma_20":2995.75,"sma_60":3006.75,"sma_120":2992.04},{"date":"2025-07-10","open":2921,"high":2926,"low":2896,"close":2906,"volume":10520,"rsi_14":42.86,"sma_20":2993.0,"sma_60":3007.92,"sma_120":2991.71},{"date":"2025-07-11","open":2896,"high":2935,"low":2887,"close":2887,"volume":6402,"rsi_14":47.37,"sma_20":2991.25,"sma_60":3008.58,"sma_120":2991.42},{"date":"2025-07-14","open":2916,"high":2916,"low":2867,"close":2891,"volume":18302,"rsi_14":47.37,"sma_20":2990.0,"sma_60":3008.58,"sma_120":2991.08},{"date":"2025-07-15","open":2896,"high":2916,"low":2882,"close":2911,"volume":12358,"rsi_14":50.0,"sma_20":2989.0,"sma_60":3008.58,"sma_120":2991.0},{"date":"2025-07-16","open":2916,"high":2916,"low":2896,"close":2906,"volume":7920,"rsi_14":54.55,"sma_20":2988.0,"sma_60":3008.42,"sma_120":2990.38},{"date":"2025-07-17","open":2906,"high":2921,"low":2872,"close":2921,"volume":5449,"rsi_14":63.46,"sma_20":2988.25,"sma_60":3008.17,"sma_120":2989.88},{"date":"2025-07-18","open":2921,"high":2955,"low":2877,"close":2877,"volume":15309,"rsi_14":46.15,"sma_20":2984.5,"sma_60":3007.0,"sma_120":2989.33},{"date":"2025-07-21","open":2877,"high":2921,"low":2862,"close":2896,"volume":14937,"rsi_14":51.85,"sma_20":2984.25,"sma_60":3005.83,"sma_120":2989.17},{"date":"2025-07-22","open":2887,"high":2911,"low":2857,"close":2877,"volume":8679,"rsi_14":38.78,"sma_20":2982.75,"sma_60":3004.5,"sma_120":2988.92},{"date":"2025-07-23","open":2877,"high":3139,"low":2862,"close":2926,"volume":288565,"rsi_14":54.72,"sma_20":2983.5,"sma_60":3003.83,"sma_120":2989.0},{"date":"2025-07-24","open":2955,"high":2955,"low":2882,"close":2916,"volume":17367,"rsi_14":50.94,"sma_20":2985.25,"sma_60":3003.08,"sma_120":2989.42},{"date":"2025-07-25","open":2921,"high":3003,"low":2916,"close":2955,"volume":41247,"rsi_14":60.34,"sma_20":2990.5,"sma_60":3003.58,"sma_120":2990.33},{"date":"2025-07-28","open":2955,"high":3018,"low":2926,"close":2994,"volume":34167,"rsi_14":62.3,"sma_20":2995.5,"sma_60":3004.58,"sma_120":2991.25},{"date":"2025-07-29","open":2989,"high":2989,"low":2916,"close":2974,"volume":37380,"rsi_14":58.46,"sma_20":3000.0,"sma_60":3005.42,"sma_120":2992.58},{"date":"2025-07-30","open":2945,"high":2974,"low":2916,"close":2935,"volume":19247,"rsi_14":54.29,"sma_20":3000.25,"sma_60":3006.17,"sma_120":2993.08},{"date":"2025-07-31","open":2935,"high":2955,"low":2891,"close":2921,"volume":8734,"rsi_14":55.07,"sma_20":3001.25,"sma_60":3006.83,"sma_120":2993.21},{"date":"2025-08-01","open":2916,"high":2935,"low":2857,"close":2872,"volume":16151,"rsi_14":47.44,"sma_20":2999.25,"sma_60":3006.58,"sma_120":2993.08},{"date":"2025-08-04","open":2848,"high":2921,"low":2848,"close":2867,"volume":7581,"rsi_14":44.0,"sma_20":2997.75,"sma_60":3005.92,"sma_120":2993.38},{"date":"2025-08-05","open":2867,"high":2911,"low":2848,"close":2891,"volume":5445,"rsi_14":48.1,"sma_20":2996.25,"sma_60":3005.67,"sma_120":2993.42},{"date":"2025-08-06","open":2896,"high":2901,"low":2867,"close":2882,"volume":13100,"rsi_14":44.87,"sma_20":2994.25,"sma_60":3005.17,"sma_120":2992.96},{"date":"2025-08-07","open":2882,"high":2906,"low":2872,"close":2887,"volume":9937,"rsi_14":51.43,"sma_20":2993.25,"sma_60":3005.0,"sma_120":2992.71},{"date":"2025-08-08","open":2901,"high":2901,"low":2882,"close":2896,"volume":3597,"rsi_14":50.0,"sma_20":2993.75,"sma_60":3004.5,"sma_120":2992.21},{"date":"2025-08-11","open":2901,"high":2901,"low":2867,"close":2887,"volume":6498,"rsi_14":51.52,"sma_20":2993.5,"sma_60":3003.67,"sma_120":2991.71},{"date":"2025-08-12","open":2862,"high":2891,"low":2833,"close":2872,"volume":40847,"rsi_14":40.68,"sma_20":2991.5,"sma_60":3001.92,"sma_120":2991.04},{"date":"2025-08-13","open":2877,"high":2906,"low":2838,"close":2896,"volume":18592,"rsi_14":46.77,"sma_20":2991.0,"sma_60":3000.08,"sma_120":2990.71},{"date":"2025-08-14","open":2896,"high":2916,"low":2857,"close":2857,"volume":6859,"rsi_14":33.87,"sma_20":2987.75,"sma_60":2999.0,"sma_120":2990.21},{"date":"2025-08-18","open":2891,"high":3324,"low":2799,"close":2896,"volume":5476856,"rsi_14":33.87,"sma_20":2988.75,"sma_60":2998.25,"sma_120":2989.75},{"date":"2025-08-19","open":2901,"high":2955,"low":2809,"close":2828,"volume":264342,"rsi_14":29.17,"sma_20":2985.25,"sma_60":2996.25,"sma_120":2988.62},{"date":"2025-08-20","open":2828,"high":2896,"low":2785,"close":2857,"volume":116790,"rsi_14":38.57,"sma_20":2984.25,"sma_60":2995.08,"sma_120":2987.79},{"date":"2025-08-21","open":2901,"high":2906,"low":2799,"close":2809,"volume":80177,"rsi_14":35.06,"sma_20":2978.25,"sma_60":2993.58,"sma_120":2986.71},{"date":"2025-08-22","open":2809,"high":2823,"low":2794,"close":2809,"volume":32984,"rsi_14":40.3,"sma_20":2972.75,"sma_60":2991.75,"sma_120":2985.67},{"date":"2025-08-25","open":2833,"high":2833,"low":2794,"close":2809,"volume":19411,"rsi_14":40.91,"sma_20":2965.25,"sma_60":2989.75,"sma_120":2984.62},{"date":"2025-08-26","open":2804,"high":2823,"low":2765,"close":2814,"volume":17613,"rsi_14":37.1,"sma_20":2956.0,"sma_60":2987.83,"sma_120":2984.0},{"date":"2025-08-27","open":2823,"high":2838,"low":2775,"close":2780,"volume":26203,"rsi_14":34.33,"sma_20":2946.0,"sma_60":2985.33,"sma_120":2982.75},{"date":"2025-08-28","open":2770,"high":2823,"low":2760,"close":2794,"volume":130222,"rsi_14":36.23,"sma_20":2938.75,"sma_60":2982.42,"sma_120":2981.62},{"date":"2025-08-29","open":2809,"high":2853,"low":2780,"close":2799,"volume":25710,"rsi_14":35.29,"sma_20":2932.5,"sma_60":2979.92,"sma_120":2980.67},{"date":"2025-09-01","open":2853,"high":2853,"low":2760,"close":2794,"volume":25764,"rsi_14":35.82,"sma_20":2928.5,"sma_60":2976.67,"sma_120":2979.46},{"date":"2025-09-02","open":2823,"high":2862,"low":2794,"close":2833,"volume":64870,"rsi_14":44.44,"sma_20":2926.75,"sma_60":2974.67,"sma_120":2978.88},{"date":"2025-09-03","open":2833,"high":2901,"low":2833,"close":2901,"volume":99991,"rsi_14":50.62,"sma_20":2927.25,"sma_60":2973.58,"sma_120":2979.08},{"date":"2025-09-04","open":2901,"high":2901,"low":2857,"close":2862,"volume":53391,"rsi_14":50.62,"sma_20":2926.25,"sma_60":2972.08,"sma_120":2978.67},{"date":"2025-09-05","open":2862,"high":2896,"low":2848,"close":2882,"volume":8696,"rsi_14":48.05,"sma_20":2926.0,"sma_60":2970.75,"sma_120":2978.38},{"date":"2025-09-08","open":2872,"high":2877,"low":2794,"close":2814,"volume":63309,"rsi_14":48.05,"sma_20":2921.75,"sma_60":2968.92,"sma_120":2977.5},{"date":"2025-09-09","open":2804,"high":2833,"low":2799,"close":2819,"volume":20203,"rsi_14":44.44,"sma_20":2918.25,"sma_60":2967.25,"sma_120":2976.96},{"date":"2025-09-10","open":2819,"high":2843,"low":2775,"close":2819,"volume":13902,"rsi_14":51.61,"sma_20":2915.5,"sma_60":2965.33,"sma_120":2976.38},{"date":"2025-09-11","open":2804,"high":2843,"low":2804,"close":2843,"volume":34471,"rsi_14":55.22,"sma_20":2912.75,"sma_60":2963.92,"sma_120":2975.96},{"date":"2025-09-12","open":2857,"high":2867,"low":2828,"close":2843,"volume":36675,"rsi_14":55.22,"sma_20":2912.0,"sma_60":2962.67,"sma_120":2975.71},{"date":"2025-09-15","open":2857,"high":2857,"low":2814,"close":2828,"volume":19264,"rsi_14":52.17,"sma_20":2908.5,"sma_60":2960.58,"sma_120":2975.42},{"date":"2025-09-16","open":2828,"high":3052,"low":2819,"close":2823,"volume":206913,"rsi_14":57.14,"sma_20":2908.25,"sma_60":2959.25,"sma_120":2975.25},{"date":"2025-09-17","open":2823,"high":3154,"low":2814,"close":2887,"volume":1833571,"rsi_14":63.01,"sma_20":2909.75,"sma_60":2958.92,"sma_120":2975.5},{"date":"2025-09-18","open":2887,"high":2935,"low":2853,"close":2882,"volume":116353,"rsi_14":61.64,"sma_20":2913.5,"sma_60":2958.42,"sma_120":2975.67},{"date":"2025-09-19","open":2980,"high":3080,"low":2955,"close":3025,"volume":139132,"rsi_14":67.86,"sma_20":2920.25,"sma_60":2959.42,"sma_120":2976.29},{"date":"2025-09-22","open":2940,"high":2950,"low":2906,"close":2906,"volume":34900,"rsi_14":59.04,"sma_20":2925.25,"sma_60":2960.33,"sma_120":2976.92},{"date":"2025-09-23","open":2906,"high":2940,"low":2887,"close":2930,"volume":28571,"rsi_14":54.05,"sma_20":2931.25,"sma_60":2960.92,"sma_120":2978.42},{"date":"2025-09-24","open":2935,"high":2945,"low":2872,"close":2921,"volume":33213,"rsi_14":58.82,"sma_20":2938.5,"sma_60":2961.5,"sma_120":2979.17},{"date":"2025-09-25","open":2945,"high":2945,"low":2891,"close":2935,"volume":34964,"rsi_14":58.21,"sma_20":2945.75,"sma_60":2961.58,"sma_120":2980.17},{"date":"2025-09-26","open":2916,"high":2930,"low":2853,"close":2857,"volume":47577,"rsi_14":56.52,"sma_20":2948.75,"sma_60":2960.83,"sma_120":2980.58},{"date":"2025-09-29","open":2848,"high":2877,"low":2819,"close":2848,"volume":29141,"rsi_14":54.29,"sma_20":2951.5,"sma_60":2959.75,"sma_120":2980.67},{"date":"2025-09-30","open":2872,"high":3013,"low":2819,"close":2823,"volume":75975,"rsi_14":50.67,"sma_20":2951.0,"sma_60":2958.5,"sma_120":2980.96},{"date":"2025-10-01","open":2843,"high":2901,"low":2833,"close":2848,"volume":20970,"rsi_14":50.67,"sma_20":2948.25,"sma_60":2957.25,"sma_120":2981.0},{"date":"2025-10-02","open":2940,"high":2940,"low":2853,"close":2857,"volume":13699,"rsi_14":51.95,"sma_20":2948.0,"sma_60":2956.17,"sma_120":2981.46},{"date":"2025-10-10","open":2857,"high":2916,"low":2819,"close":2819,"volume":25899,"rsi_14":48.78,"sma_20":2944.75,"sma_60":2954.67,"sma_120":2981.29},{"date":"2025-10-13","open":2814,"high":2853,"low":2809,"close":2833,"volume":25363,"rsi_14":51.19,"sma_20":2945.75,"sma_60":2953.75,"sma_120":2981.17},{"date":"2025-10-14","open":2814,"high":2853,"low":2814,"close":2853,"volume":22354,"rsi_14":45.33,"sma_20":2947.5,"sma_60":2953.08,"sma_120":2980.83},{"date":"2025-10-15","open":2882,"high":2882,"low":2809,"close":2823,"volume":21649,"rsi_14":42.5,"sma_20":2947.75,"sma_60":2951.58,"sma_120":2980.08},{"date":"2025-10-16","open":2823,"high":2853,"low":2819,"close":2819,"volume":17006,"rsi_14":31.88,"sma_20":2946.5,"sma_60":2950.08,"sma_120":2979.25},{"date":"2025-10-17","open":2809,"high":2857,"low":2789,"close":2838,"volume":17233,"rsi_14":39.39,"sma_20":2946.25,"sma_60":2948.67,"sma_120":2978.42},{"date":"2025-10-20","open":2843,"high":2887,"low":2833,"close":2853,"volume":13139,"rsi_14":37.5,"sma_20":2947.5,"sma_60":2948.25,"sma_120":2977.62},{"date":"2025-10-21","open":2828,"high":2853,"low":2819,"close":2838,"volume":15341,"rsi_14":36.92,"sma_20":2948.25,"sma_60":2947.25,"sma_120":2976.54},{"date":"2025-10-22","open":2838,"high":2848,"low":2804,"close":2848,"volume":20129,"rsi_14":35.94,"sma_20":2946.25,"sma_60":2946.75,"sma_120":2975.62},{"date":"2025-10-23","open":2833,"high":2848,"low":2649,"close":2819,"volume":70280,"rsi_14":42.59,"sma_20":2943.0,"sma_60":2944.92,"sma_120":2974.38},{"date":"2025-10-24","open":2819,"high":2848,"low":2775,"close":2794,"volume":19224,"rsi_14":40.35,"sma_20":2935.5,"sma_60":2942.83,"sma_120":2972.96},{"date":"2025-10-27","open":2794,"high":2804,"low":2765,"close":2770,"volume":28328,"rsi_14":40.35,"sma_20":2928.5,"sma_60":2939.67,"sma_120":2971.62},{"date":"2025-10-28","open":2770,"high":2945,"low":2721,"close":2867,"volume":160088,"rsi_14":52.78,"sma_20":2925.25,"sma_60":2937.5,"sma_120":2971.04},{"date":"2025-10-29","open":2911,"high":2911,"low":2819,"close":2896,"volume":55857,"rsi_14":55.26,"sma_20":2924.0,"sma_60":2936.17,"sma_120":2970.79},{"date":"2025-10-30","open":2896,"high":3062,"low":2867,"close":2916,"volume":112521,"rsi_14":63.89,"sma_20":2923.0,"sma_60":2935.83,"sma_120":2971.0},{"date":"2025-10-31","open":2916,"high":2916,"low":2857,"close":2896,"volume":45410,"rsi_14":58.9,"sma_20":2925.0,"sma_60":2935.42,"sma_120":2971.12},{"date":"2025-11-03","open":2896,"high":2955,"low":2848,"close":2848,"volume":28338,"rsi_14":49.37,"sma_20":2925.0,"sma_60":2935.0,"sma_120":2970.79},{"date":"2025-11-04","open":2877,"high":2877,"low":2799,"close":2819,"volume":32286,"rsi_14":49.37,"sma_20":2924.75,"sma_60":2934.17,"sma_120":2970.04},{"date":"2025-11-05","open":2819,"high":2857,"low":2751,"close":2819,"volume":35090,"rsi_14":50.0,"sma_20":2923.25,"sma_60":2932.92,"sma_120":2969.29},{"date":"2025-11-06","open":2848,"high":2853,"low":2780,"close":2843,"volume":19142,"rsi_14":50.63,"sma_20":2922.5,"sma_60":2932.25,"sma_120":2968.71},{"date":"2025-11-07","open":2823,"high":2872,"low":2789,"close":2843,"volume":17131,"rsi_14":48.68,"sma_20":2923.75,"sma_60":2931.5,"sma_120":2968.25},{"date":"2025-11-10","open":2819,"high":2882,"low":2819,"close":2882,"volume":27711,"rsi_14":55.56,"sma_20":2926.25,"sma_60":2931.25,"sma_120":2967.88},{"date":"2025-11-11","open":2882,"high":2882,"low":2823,"close":2833,"volume":25424,"rsi_14":48.31,"sma_20":2925.25,"sma_60":2930.33,"sma_120":2967.0},{"date":"2025-11-12","open":2833,"high":2867,"low":2814,"close":2843,"volume":13343,"rsi_14":52.94,"sma_20":2926.25,"sma_60":2929.83,"sma_120":2965.88},{"date":"2025-11-13","open":2838,"high":2877,"low":2833,"close":2848,"volume":2849,"rsi_14":56.79,"sma_20":2927.75,"sma_60":2929.0,"sma_120":2964.54},{"date":"2025-11-14","open":2843,"high":2848,"low":2819,"close":2833,"volume":8660,"rsi_14":58.23,"sma_20":2927.5,"sma_60":2928.58,"sma_120":2963.79},{"date":"2025-11-17","open":2848,"high":2848,"low":2814,"close":2838,"volume":14933,"rsi_14":45.0,"sma_20":2926.75,"sma_60":2927.58,"sma_120":2962.92},{"date":"2025-11-18","open":2838,"high":2848,"low":2799,"close":2838,"volume":21553,"rsi_14":38.89,"sma_20":2926.75,"sma_60":2927.75,"sma_120":2962.0},{"date":"2025-11-19","open":2819,"high":2848,"low":2804,"close":2804,"volume":21887,"rsi_14":29.82,"sma_20":2924.5,"sma_60":2926.83,"sma_120":2960.96},{"date":"2025-11-20","open":2819,"high":2843,"low":2804,"close":2819,"volume":7045,"rsi_14":35.71,"sma_20":2924.5,"sma_60":2927.0,"sma_120":2960.29},{"date":"2025-11-21","open":2814,"high":2823,"low":2775,"close":2794,"volume":9571,"rsi_14":39.22,"sma_20":2924.5,"sma_60":2926.75,"sma_120":2959.25},{"date":"2025-11-24","open":2794,"high":2853,"low":2789,"close":2819,"volume":19268,"rsi_14":50.0,"sma_20":2927.0,"sma_60":2926.92,"sma_120":2958.33},{"date":"2025-11-25","open":2819,"high":2819,"low":2755,"close":2755,"volume":20805,"rsi_14":39.68,"sma_20":2921.25,"sma_60":2925.92,"sma_120":2956.88},{"date":"2025-11-26","open":2775,"high":2848,"low":2760,"close":2804,"volume":21776,"rsi_14":44.12,"sma_20":2916.5,"sma_60":2926.33,"sma_120":2955.83},{"date":"2025-11-27","open":2799,"high":2823,"low":2770,"close":2809,"volume":1561,"rsi_14":44.93,"sma_20":2911.0,"sma_60":2926.58,"sma_120":2954.5},{"date":"2025-11-28","open":2789,"high":2819,"low":2785,"close":2809,"volume":3251,"rsi_14":37.7,"sma_20":2906.5,"sma_60":2926.75,"sma_120":2953.33},{"date":"2025-12-01","open":2809,"high":2833,"low":2775,"close":2809,"volume":8369,"rsi_14":45.1,"sma_20":2904.5,"sma_60":2927.0,"sma_120":2951.83},{"date":"2025-12-02","open":2789,"high":2862,"low":2775,"close":2828,"volume":17506,"rsi_14":47.17,"sma_20":2905.0,"sma_60":2926.92,"sma_120":2950.79},{"date":"2025-12-03","open":2823,"high":2857,"low":2814,"close":2833,"volume":17836,"rsi_14":47.17,"sma_20":2905.75,"sma_60":2925.75,"sma_120":2949.67},{"date":"2025-12-04","open":2828,"high":2833,"low":2809,"close":2819,"volume":2265,"rsi_14":47.17,"sma_20":2904.5,"sma_60":2925.0,"sma_120":2948.54},{"date":"2025-12-05","open":2814,"high":2848,"low":2809,"close":2814,"volume":1686,"rsi_14":45.28,"sma_20":2903.0,"sma_60":2923.83,"sma_120":2947.29},{"date":"2025-12-08","open":2814,"high":2814,"low":2785,"close":2799,"volume":17437,"rsi_14":42.86,"sma_20":2898.75,"sma_60":2923.58,"sma_120":2946.25},{"date":"2025-12-09","open":2794,"high":2809,"low":2721,"close":2799,"volume":76327,"rsi_14":48.98,"sma_20":2897.0,"sma_60":2923.25,"sma_120":2945.25},{"date":"2025-12-10","open":2828,"high":2828,"low":2760,"close":2799,"volume":10198,"rsi_14":45.65,"sma_20":2894.75,"sma_60":2922.92,"sma_120":2944.12},{"date":"2025-12-11","open":2799,"high":2799,"low":2775,"close":2799,"volume":12766,"rsi_14":51.22,"sma_20":2892.25,"sma_60":2922.17,"sma_120":2943.04},{"date":"2025-12-12","open":2770,"high":2809,"low":2726,"close":2794,"volume":20460,"rsi_14":43.24,"sma_20":2890.25,"sma_60":2921.33,"sma_120":2942.0},{"date":"2025-12-15","open":2755,"high":2789,"low":2731,"close":2780,"volume":21266,"rsi_14":59.26,"sma_20":2887.25,"sma_60":2920.5,"sma_120":2940.54},{"date":"2025-12-16","open":2775,"high":2775,"low":2731,"close":2770,"volume":14787,"rsi_14":31.58,"sma_20":2883.75,"sma_60":2919.58,"sma_120":2939.42},{"date":"2025-12-17","open":2765,"high":2789,"low":2731,"close":2780,"volume":27907,"rsi_14":35.0,"sma_20":2882.5,"sma_60":2917.75,"sma_120":2938.33},{"date":"2025-12-18","open":2780,"high":2780,"low":2697,"close":2775,"volume":51914,"rsi_14":33.33,"sma_20":2880.25,"sma_60":2915.92,"sma_120":2937.17},{"date":"2025-12-19","open":2755,"high":2799,"low":2751,"close":2775,"volume":4981,"rsi_14":33.33,"sma_20":2879.25,"sma_60":2913.08,"sma_120":2936.25},{"date":"2025-12-22","open":2760,"high":2770,"low":2717,"close":2746,"volume":30191,"rsi_14":13.04,"sma_20":2875.5,"sma_60":2910.33,"sma_120":2935.33},{"date":"2025-12-23","open":2746,"high":2760,"low":2731,"close":2760,"volume":14010,"rsi_14":20.0,"sma_20":2875.75,"sma_60":2907.42,"sma_120":2934.17},{"date":"2025-12-24","open":2755,"high":2780,"low":2746,"close":2780,"volume":16691,"rsi_14":34.62,"sma_20":2874.5,"sma_60":2905.0,"sma_120":2933.25},{"date":"2025-12-26","open":2775,"high":2789,"low":2755,"close":2770,"volume":23864,"rsi_14":33.33,"sma_20":2872.5,"sma_60":2902.17,"sma_120":2931.88},{"date":"2025-12-29","open":2845,"high":2860,"low":2800,"close":2850,"volume":20078,"rsi_14":37.5,"sma_20":2870.5,"sma_60":2900.67,"sma_120":2930.75},{"date":"2025-12-30","open":2850,"high":2875,"low":2845,"close":2870,"volume":23993,"rsi_14":46.43,"sma_20":2869.5,"sma_60":2899.67,"sma_120":2929.71},{"date":"2026-01-02","open":2870,"high":2880,"low":2830,"close":2870,"volume":17466,"rsi_14":46.43,"sma_20":2867.5,"sma_60":2899.08,"sma_120":2928.79},{"date":"2026-01-05","open":2880,"high":2885,"low":2825,"close":2835,"volume":17040,"rsi_14":37.14,"sma_20":2863.5,"sma_60":2897.5,"sma_120":2927.38},{"date":"2026-01-06","open":2815,"high":2855,"low":2815,"close":2850,"volume":21551,"rsi_14":43.24,"sma_20":2861.0,"sma_60":2896.0,"sma_120":2926.08},{"date":"2026-01-07","open":2845,"high":2865,"low":2830,"close":2850,"volume":12903,"rsi_14":47.06,"sma_20":2858.75,"sma_60":2895.17,"sma_120":2924.92},{"date":"2026-01-08","open":2845,"high":2850,"low":2810,"close":2850,"volume":17126,"rsi_14":50.0,"sma_20":2857.25,"sma_60":2894.08,"sma_120":2923.92},{"date":"2026-01-09","open":2845,"high":2850,"low":2825,"close":2840,"volume":5576,"rsi_14":43.75,"sma_20":2855.25,"sma_60":2892.5,"sma_120":2922.79},{"date":"2026-01-12","open":2840,"high":2860,"low":2835,"close":2855,"volume":23436,"rsi_14":50.0,"sma_20":2854.0,"sma_60":2891.67,"sma_120":2921.62},{"date":"2026-01-13","open":2850,"high":2970,"low":2840,"close":2970,"volume":91539,"rsi_14":70.18,"sma_20":2858.5,"sma_60":2892.83,"sma_120":2921.46},{"date":"2026-01-14","open":2990,"high":2990,"low":2875,"close":2960,"volume":95292,"rsi_14":75.47,"sma_20":2862.75,"sma_60":2893.5,"sma_120":2921.08},{"date":"2026-01-15","open":2885,"high":3075,"low":2855,"close":2985,"volume":184834,"rsi_14":76.36,"sma_20":2869.0,"sma_60":2894.33,"sma_120":2921.29},{"date":"2026-01-16","open":3000,"high":3065,"low":2915,"close":3005,"volume":249746,"rsi_14":79.25,"sma_20":2884.0,"sma_60":2897.0,"sma_120":2921.5},{"date":"2026-01-19","open":3030,"high":3110,"low":3005,"close":3060,"volume":245074,"rsi_14":82.81,"sma_20":2894.25,"sma_60":2899.67,"sma_120":2922.33},{"date":"2026-01-20","open":3105,"high":3110,"low":2995,"close":3015,"volume":114222,"rsi_14":71.01,"sma_20":2902.25,"sma_60":2902.0,"sma_120":2922.38},{"date":"2026-01-21","open":2980,"high":3015,"low":2925,"close":2965,"volume":76396,"rsi_14":62.03,"sma_20":2909.25,"sma_60":2903.92,"sma_120":2922.08},{"date":"2026-01-22","open":2950,"high":2990,"low":2935,"close":2945,"volume":43533,"rsi_14":64.47,"sma_20":2914.5,"sma_60":2903.83,"sma_120":2921.29},{"date":"2026-01-23","open":2945,"high":2995,"low":2915,"close":2960,"volume":46559,"rsi_14":64.47,"sma_20":2919.5,"sma_60":2903.5,"sma_120":2920.29},{"date":"2026-01-26","open":2960,"high":3095,"low":2805,"close":3095,"volume":101048,"rsi_14":73.79,"sma_20":2931.75,"sma_60":2905.08,"sma_120":2920.58},{"date":"2026-01-27","open":3065,"high":3095,"low":2990,"close":2990,"volume":116565,"rsi_14":61.29,"sma_20":2938.75,"sma_60":2905.25,"sma_120":2920.33},{"date":"2026-01-28","open":2990,"high":3010,"low":2950,"close":2960,"volume":84217,"rsi_14":59.38,"sma_20":2943.25,"sma_60":2905.75,"sma_120":2919.96},{"date":"2026-01-29","open":2955,"high":2990,"low":2910,"close":2980,"volume":57450,"rsi_14":59.69,"sma_20":2948.75,"sma_60":2907.08,"sma_120":2920.17},{"date":"2026-01-30","open":2980,"high":3010,"low":2930,"close":2965,"volume":37637,"rsi_14":49.54,"sma_20":2955.25,"sma_60":2908.17,"sma_120":2920.29},{"date":"2026-02-02","open":2965,"high":2965,"low":2850,"close":2875,"volume":72971,"rsi_14":43.2,"sma_20":2956.5,"sma_60":2907.33,"sma_120":2919.46},{"date":"2026-02-03","open":2885,"high":2955,"low":2885,"close":2920,"volume":20749,"rsi_14":44.96,"sma_20":2960.0,"sma_60":2907.25,"sma_120":2919.08},{"date":"2026-02-04","open":2920,"high":2950,"low":2865,"close":2870,"volume":56140,"rsi_14":40.0,"sma_20":2961.0,"sma_60":2905.0,"sma_120":2918.25},{"date":"2026-02-05","open":2870,"high":2895,"low":2845,"close":2860,"volume":51202,"rsi_14":39.42,"sma_20":2962.0,"sma_60":2903.25,"sma_120":2917.25},{"date":"2026-02-06","open":2860,"high":2890,"low":2800,"close":2855,"volume":45804,"rsi_14":33.86,"sma_20":2962.0,"sma_60":2902.25,"sma_120":2916.29},{"date":"2026-02-09","open":2840,"high":2885,"low":2840,"close":2840,"volume":29805,"rsi_14":35.54,"sma_20":2955.5,"sma_60":2900.83,"sma_120":2915.33},{"date":"2026-02-10","open":2840,"high":2870,"low":2800,"close":2850,"volume":38690,"rsi_14":39.82,"sma_20":2950.0,"sma_60":2899.5,"sma_120":2914.25},{"date":"2026-02-11","open":2850,"high":2865,"low":2810,"close":2850,"volume":35022,"rsi_14":41.28,"sma_20":2943.25,"sma_60":2898.42,"sma_120":2913.5},{"date":"2026-02-12","open":2850,"high":2880,"low":2810,"close":2820,"volume":44500,"rsi_14":37.5,"sma_20":2934.0,"sma_60":2896.75,"sma_120":2912.17},{"date":"2026-02-13","open":2825,"high":2840,"low":2805,"close":2825,"volume":24141,"rsi_14":18.6,"sma_20":2925.0,"sma_60":2895.17,"sma_120":2911.46},{"date":"2026-02-19","open":2825,"high":2835,"low":2805,"close":2825,"volume":45128,"rsi_14":24.62,"sma_20":2913.25,"sma_60":2894.17,"sma_120":2910.5},{"date":"2026-02-20","open":2825,"high":2825,"low":2785,"close":2820,"volume":69138,"rsi_14":26.67,"sma_20":2903.5,"sma_60":2892.83,"sma_120":2909.92},{"date":"2026-02-23","open":2820,"high":2820,"low":2790,"close":2815,"volume":55468,"rsi_14":21.05,"sma_20":2896.0,"sma_60":2891.83,"sma_120":2909.29},{"date":"2026-02-24","open":2905,"high":2905,"low":2775,"close":2840,"volume":337754,"rsi_14":28.81,"sma_20":2890.75,"sma_60":2890.83,"sma_120":2908.88},{"date":"2026-02-25","open":2855,"high":2870,"low":2800,"close":2845,"volume":104987,"rsi_14":42.86,"sma_20":2885.0,"sma_60":2891.0,"sma_120":2908.46},{"date":"2026-02-26","open":2860,"high":2860,"low":2805,"close":2820,"volume":86916,"rsi_14":23.68,"sma_20":2869.75,"sma_60":2913.17,"sma_120":2895.62},{"date":"2026-02-27","open":2830,"high":2835,"low":2780,"close":2820,"volume":67274,"rsi_14":32.14,"sma_20":2862.75,"sma_60":2888.75,"sma_120":2907.67},{"date":"2026-03-03","open":2815,"high":2815,"low":2740,"close":2770,"volume":67368,"rsi_14":25.0,"sma_20":2853.25,"sma_60":2886.75,"sma_120":2906.75},{"date":"2026-03-04","open":2770,"high":2800,"low":2660,"close":2695,"volume":163175,"rsi_14":18.0,"sma_20":2839.0,"sma_60":2883.5,"sma_120":2905.25},{"date":"2026-03-05","open":2800,"high":2800,"low":2730,"close":2740,"volume":91376,"rsi_14":32.14,"sma_20":2827.75,"sma_60":2880.67,"sma_120":2903.79},{"date":"2026-03-06","open":2735,"high":2780,"low":2720,"close":2760,"volume":59527,"rsi_14":34.48,"sma_20":2822.0,"sma_60":2878.08,"sma_120":2901.92},{"date":"2026-03-09","open":2705,"high":2735,"low":2615,"close":2685,"volume":123803,"rsi_14":27.4,"sma_20":2810.25,"sma_60":2874.5,"sma_120":2899.75},{"date":"2026-03-10","open":2690,"high":2740,"low":2590,"close":2650,"volume":141998,"rsi_14":27.03,"sma_20":2799.25,"sma_60":2870.42,"sma_120":2897.12},{"date":"2026-03-11","open":2650,"high":2720,"low":2640,"close":2705,"volume":22839,"rsi_14":35.71,"sma_20":2791.5,"sma_60":2867.5,"sma_120":2895.54},{"date":"2026-03-12","open":2705,"high":2735,"low":2655,"close":2680,"volume":27818,"rsi_14":33.71,"sma_20":2782.75,"sma_60":2864.17,"sma_120":2893.71},{"date":"2026-03-13","open":2670,"high":2770,"low":2640,"close":2750,"volume":48594,"rsi_14":43.14,"sma_20":2778.25,"sma_60":2862.0,"sma_120":2892.46},{"date":"2026-03-16","open":2750,"high":2775,"low":2710,"close":2745,"volume":13388,"rsi_14":43.14,"sma_20":2773.0,"sma_60":2889.83,"sma_120":2879.67},{"date":"2026-03-17","open":2745,"high":2785,"low":2740,"close":2775,"volume":15781,"rsi_14":43.69,"sma_20":2769.25,"sma_60":2858.08,"sma_120":2889.71},{"date":"2026-03-18","open":2755,"high":2790,"low":2755,"close":2790,"volume":17602,"rsi_14":44.76,"sma_20":2767.75,"sma_60":2856.92,"sma_120":2888.71},{"date":"2026-03-19","open":2770,"high":2795,"low":2745,"close":2780,"volume":17651,"rsi_14":46.08,"sma_20":2765.5,"sma_60":2855.75,"sma_120":2887.67},{"date":"2026-03-20","open":2750,"high":2805,"low":2750,"close":2785,"volume":48255,"rsi_14":46.6,"sma_20":2763.5,"sma_60":2854.5,"sma_120":2886.12},{"date":"2026-03-23","open":2770,"high":2770,"low":2680,"close":2710,"volume":40519,"rsi_14":44.44,"sma_20":2758.0,"sma_60":2852.08,"sma_120":2884.0},{"date":"2026-03-24","open":2710,"high":2765,"low":2650,"close":2680,"volume":33103,"rsi_14":48.48,"sma_20":2751.25,"sma_60":2849.17,"sma_120":2881.12},{"date":"2026-03-25","open":2715,"high":2745,"low":2655,"close":2710,"volume":31491,"rsi_14":46.88,"sma_20":2744.75,"sma_60":2847.25,"sma_120":2878.79},{"date":"2026-03-26","open":2715,"high":2785,"low":2700,"close":2700,"volume":24253,"rsi_14":43.62,"sma_20":2737.5,"sma_60":2844.92,"sma_120":2876.17},{"date":"2026-03-27","open":2740,"high":2740,"low":2650,"close":2705,"volume":24708,"rsi_14":52.5,"sma_20":2731.75,"sma_60":2842.33,"sma_120":2873.67},{"date":"2026-03-30","open":2700,"high":2700,"low":2645,"close":2670,"volume":43416,"rsi_14":52.5,"sma_20":2724.25,"sma_60":2839.33,"sma_120":2870.75},{"date":"2026-03-31","open":2700,"high":2830,"low":2670,"close":2755,"volume":116765,"rsi_14":55.81,"sma_20":2723.5,"sma_60":2837.75,"sma_120":2869.21},{"date":"2026-04-01","open":2775,"high":2785,"low":2705,"close":2745,"volume":47165,"rsi_14":58.54,"sma_20":2726.25,"sma_60":2835.75,"sma_120":2867.71},{"date":"2026-04-02","open":2750,"high":2750,"low":2705,"close":2730,"volume":14876,"rsi_14":47.22,"sma_20":2725.75,"sma_60":2833.42,"sma_120":2866.25},{"date":"2026-04-03","open":2735,"high":2755,"low":2710,"close":2735,"volume":14109,"rsi_14":48.61,"sma_20":2724.5,"sma_60":2831.75,"sma_120":2864.62},{"date":"2026-04-06","open":2735,"high":2775,"low":2710,"close":2750,"volume":16236,"rsi_14":46.38,"sma_20":2727.75,"sma_60":2830.08,"sma_120":2863.04},{"date":"2026-04-07","open":2790,"high":2790,"low":2745,"close":2750,"volume":10028,"rsi_14":43.94,"sma_20":2732.75,"sma_60":2828.42,"sma_120":2861.79},{"date":"2026-04-08","open":2755,"high":2790,"low":2740,"close":2765,"volume":18814,"rsi_14":47.76,"sma_20":2735.75,"sma_60":2827.0,"sma_120":2860.54},{"date":"2026-04-09","open":2765,"high":2800,"low":2750,"close":2770,"volume":52101,"rsi_14":47.76,"sma_20":2740.25,"sma_60":2825.83,"sma_120":2859.17},{"date":"2026-04-10","open":2770,"high":2810,"low":2770,"close":2795,"volume":15263,"rsi_14":64.91,"sma_20":2742.5,"sma_60":2824.83,"sma_120":2858.25},{"date":"2026-04-13","open":2790,"high":2840,"low":2775,"close":2830,"volume":24509,"rsi_14":75.86,"sma_20":2746.75,"sma_60":2822.5,"sma_120":2857.67},{"date":"2026-04-14","open":2835,"high":2845,"low":2800,"close":2835,"volume":27632,"rsi_14":73.58,"sma_20":2749.75,"sma_60":2820.42,"sma_120":2856.96},{"date":"2026-04-15","open":2835,"high":2835,"low":2770,"close":2830,"volume":24632,"rsi_14":75.0,"sma_20":2751.75,"sma_60":2817.83,"sma_120":2856.08},{"date":"2026-04-16","open":2850,"high":2850,"low":2725,"close":2830,"volume":58504,"rsi_14":74.51,"sma_20":2754.25,"sma_60":2814.92,"sma_120":2855.33},{"date":"2026-04-17","open":2825,"high":2855,"low":2780,"close":2850,"volume":25538,"rsi_14":87.5,"sma_20":2757.5,"sma_60":2811.42,"sma_120":2854.67},{"date":"2026-04-20","open":2850,"high":2865,"low":2780,"close":2800,"volume":70516,"rsi_14":60.98,"sma_20":2762.0,"sma_60":2807.83,"sma_120":2853.83},{"date":"2026-04-21","open":2835,"high":2850,"low":2730,"close":2805,"volume":34808,"rsi_14":63.41,"sma_20":2768.25,"sma_60":2805.17,"sma_120":2853.25},{"date":"2026-04-22","open":2840,"high":2840,"low":2780,"close":2835,"volume":34417,"rsi_14":74.42,"sma_20":2774.5,"sma_60":2803.33,"sma_120":2853.12},{"date":"2026-04-23","open":2850,"high":2850,"low":2670,"close":2840,"volume":89638,"rsi_14":74.42,"sma_20":2781.5,"sma_60":2801.33,"sma_120":2852.21},{"date":"2026-04-24","open":2840,"high":2860,"low":2805,"close":2835,"volume":20790,"rsi_14":70.73,"sma_20":2788.0,"sma_60":2797.0,"sma_120":2851.0},{"date":"2026-04-27","open":2835,"high":2835,"low":2770,"close":2775,"volume":43672,"rsi_14":54.72,"sma_20":2793.25,"sma_60":2793.42,"sma_120":2849.12},{"date":"2026-04-28","open":2775,"high":2835,"low":2760,"close":2780,"volume":21862,"rsi_14":52.94,"sma_20":2794.5,"sma_60":2790.42,"sma_120":2847.46},{"date":"2026-04-29","open":2825,"high":2825,"low":2750,"close":2765,"volume":17087,"rsi_14":49.06,"sma_20":2795.25,"sma_60":2786.83,"sma_120":2849.54},{"date":"2026-04-30","open":2780,"high":2780,"low":2725,"close":2760,"volume":23404,"rsi_14":31.71,"sma_20":2818.0,"sma_60":2763.25,"sma_120":2758.38},{"date":"2026-05-04","open":2765,"high":2770,"low":2715,"close":2735,"volume":42259,"rsi_14":29.79,"sma_20":2796.75,"sma_60":2781.08,"sma_120":2843.54},{"date":"2026-05-06","open":2735,"high":2740,"low":2685,"close":2700,"volume":53507,"rsi_14":24.53,"sma_20":2794.25,"sma_60":2777.42,"sma_120":2841.67},{"date":"2026-05-07","open":2700,"high":2805,"low":2690,"close":2780,"volume":66480,"rsi_14":42.65,"sma_20":2795.75,"sma_60":2775.92,"sma_120":2840.46},{"date":"2026-05-08","open":2795,"high":2795,"low":2710,"close":2745,"volume":32270,"rsi_14":38.67,"sma_20":2794.75,"sma_60":2774.0,"sma_120":2838.62},{"date":"2026-05-11","open":2745,"high":2780,"low":2705,"close":2770,"volume":56166,"rsi_14":39.47,"sma_20":2794.75,"sma_60":2772.58,"sma_120":2837.42},{"date":"2026-05-12","open":2745,"high":2800,"low":2700,"close":2765,"volume":58343,"rsi_14":44.78,"sma_20":2793.25,"sma_60":2771.33,"sma_120":2836.08},{"date":"2026-05-13","open":2730,"high":2795,"low":2710,"close":2765,"volume":19637,"rsi_14":43.94,"sma_20":2790.0,"sma_60":2769.92,"sma_120":2834.71},{"date":"2026-05-14","open":2805,"high":2805,"low":2580,"close":2765,"volume":94950,"rsi_14":38.33,"sma_20":2786.5,"sma_60":2768.5,"sma_120":2833.46},{"date":"2026-05-15","open":2745,"high":2765,"low":2700,"close":2740,"volume":28763,"rsi_14":34.38,"sma_20":2782.0,"sma_60":2767.17,"sma_120":2831.96},{"date":"2026-05-18","open":2795,"high":2795,"low":2670,"close":2740,"volume":50275,"rsi_14":34.92,"sma_20":2777.5,"sma_60":2765.75,"sma_120":2830.46},{"date":"2026-05-19","open":2790,"high":2965,"low":2565,"close":2615,"volume":747536,"rsi_14":28.95,"sma_20":2765.75,"sma_60":2762.25,"sma_120":2828.21},{"date":"2026-05-20","open":2680,"high":2700,"low":2520,"close":2545,"volume":90892,"rsi_14":23.6,"sma_20":2753.0,"sma_60":2757.67,"sma_120":2825.25},{"date":"2026-05-21","open":2580,"high":2585,"low":2430,"close":2520,"volume":153509,"rsi_14":23.08,"sma_20":2738.75,"sma_60":2752.75,"sma_120":2822.29},{"date":"2026-05-22","open":2585,"high":2585,"low":2430,"close":2555,"volume":37351,"rsi_14":28.87,"sma_20":2724.75,"sma_60":2748.0,"sma_120":2819.42},{"date":"2026-05-26","open":2555,"high":2595,"low":2450,"close":2510,"volume":57719,"rsi_14":27.72,"sma_20":2708.25,"sma_60":2742.42,"sma_120":2816.71},{"date":"2026-05-27","open":2515,"high":2515,"low":2300,"close":2515,"volume":55756,"rsi_14":30.53,"sma_20":2692.25,"sma_60":2737.33,"sma_120":2813.62},{"date":"2026-05-28","open":2515,"high":2515,"low":2395,"close":2515,"volume":48591,"rsi_14":16.46,"sma_20":2679.25,"sma_60":2732.25,"sma_120":2810.5},{"date":"2026-05-29","open":2515,"high":2515,"low":2415,"close":2500,"volume":30940,"rsi_14":17.33,"sma_20":2665.25,"sma_60":2727.75,"sma_120":2807.25},{"date":"2026-06-01","open":2500,"high":2500,"low":2380,"close":2500,"volume":49989,"rsi_14":11.43,"sma_20":2652.0,"sma_60":2724.5,"sma_120":2804.0},{"date":"2026-06-02","open":2480,"high":2480,"low":2260,"close":2430,"volume":44597,"rsi_14":9.64,"sma_20":2635.5,"sma_60":2719.33,"sma_120":2800.0},{"date":"2026-06-04","open":2425,"high":2480,"low":2350,"close":2470,"volume":43525,"rsi_14":17.58,"sma_20":2622.25,"sma_60":2714.5,"sma_120":2796.29},{"date":"2026-06-05","open":2480,"high":2485,"low":2410,"close":2450,"volume":9426,"rsi_14":16.84,"sma_20":2609.75,"sma_60":2710.58,"sma_120":2792.54},{"date":"2026-06-08","open":2430,"high":2450,"low":2320,"close":2450,"volume":26793,"rsi_14":17.78,"sma_20":2593.25,"sma_60":2707.25,"sma_120":2788.83},{"date":"2026-06-09","open":2480,"high":2480,"low":2385,"close":2480,"volume":20479,"rsi_14":22.92,"sma_20":2580.0,"sma_60":2703.5,"sma_120":2785.5},{"date":"2026-06-10","open":2480,"high":2580,"low":2395,"close":2450,"volume":13844,"rsi_14":28.57,"sma_20":2564.0,"sma_60":2699.67,"sma_120":2781.92},{"date":"2026-06-11","open":2455,"high":2540,"low":2390,"close":2530,"volume":10190,"rsi_14":48.1,"sma_20":2552.25,"sma_60":2696.0,"sma_120":2779.0},{"date":"2026-06-12","open":2550,"high":2580,"low":2540,"close":2580,"volume":8640,"rsi_14":57.14,"sma_20":2543.0,"sma_60":2693.25,"sma_120":2776.5},{"date":"2026-06-15","open":2580,"high":2600,"low":2560,"close":2600,"volume":5864,"rsi_14":55.56,"sma_20":2534.75,"sma_60":2690.33,"sma_120":2774.21},{"date":"2026-06-16","open":2520,"high":2600,"low":2520,"close":2595,"volume":13750,"rsi_14":61.64,"sma_20":2527.5,"sma_60":2687.08,"sma_120":2772.0},{"date":"2026-06-17","open":2575,"high":2610,"low":2565,"close":2595,"volume":13305,"rsi_14":83.72,"sma_20":2535.75,"sma_60":2672.0,"sma_120":2757.17},{"date":"2026-06-18","open":2575,"high":2615,"low":2550,"close":2595,"volume":7639,"rsi_14":61.11,"sma_20":2519.25,"sma_60":2680.83,"sma_120":2767.67},{"date":"2026-06-19","open":2575,"high":2610,"low":2470,"close":2535,"volume":37792,"rsi_14":54.32,"sma_20":2518.75,"sma_60":2677.92,"sma_120":2765.0},{"date":"2026-06-22","open":2495,"high":2495,"low":2360,"close":2385,"volume":28459,"rsi_14":39.64,"sma_20":2512.0,"sma_60":2673.0,"sma_120":2761.08},{"date":"2026-06-23","open":2380,"high":2450,"low":2250,"close":2440,"volume":26822,"rsi_14":50.93,"sma_20":2506.25,"sma_60":2668.5,"sma_120":2757.88},{"date":"2026-06-24","open":2440,"high":2470,"low":2310,"close":2470,"volume":11084,"rsi_14":50.0,"sma_20":2504.25,"sma_60":2664.67,"sma_120":2754.79},{"date":"2026-06-25","open":2485,"high":2485,"low":2350,"close":2435,"volume":5985,"rsi_14":48.62,"sma_20":2500.25,"sma_60":2660.17,"sma_120":2751.25},{"date":"2026-06-26","open":2435,"high":2435,"low":2270,"close":2410,"volume":33266,"rsi_14":46.49,"sma_20":2495.0,"sma_60":2655.83,"sma_120":2747.58},{"date":"2026-06-29","open":2315,"high":2420,"low":2315,"close":2420,"volume":14606,"rsi_14":44.55,"sma_20":2491.0,"sma_60":2650.25,"sma_120":2744.0},{"date":"2026-06-30","open":2420,"high":2465,"low":2280,"close":2465,"volume":12423,"rsi_14":51.33,"sma_20":2489.25,"sma_60":2645.5,"sma_120":2740.62},{"date":"2026-07-01","open":2460,"high":2460,"low":2360,"close":2445,"volume":8120,"rsi_14":41.58,"sma_20":2490.0,"sma_60":2640.75,"sma_120":2737.08},{"date":"2026-07-02","open":2425,"high":2470,"low":2375,"close":2445,"volume":6767,"rsi_14":35.16,"sma_20":2488.75,"sma_60":2635.92,"sma_120":2733.83},{"date":"2026-07-03","open":2465,"high":2510,"low":2315,"close":2450,"volume":9428,"rsi_14":32.95,"sma_20":2488.75,"sma_60":2630.92,"sma_120":2730.5},{"date":"2026-07-06","open":2450,"high":2500,"low":2400,"close":2475,"volume":2215,"rsi_14":36.96,"sma_20":2490.0,"sma_60":2626.33,"sma_120":2727.38},{"date":"2026-07-07","open":2510,"high":2510,"low":2355,"close":2420,"volume":13344,"rsi_14":33.01,"sma_20":2487.0,"sma_60":2620.58,"sma_120":2723.79},{"date":"2026-07-08","open":2500,"high":2500,"low":2325,"close":2450,"volume":21457,"rsi_14":36.7,"sma_20":2487.0,"sma_60":2615.25,"sma_120":2720.54},{"date":"2026-07-09","open":2430,"high":2450,"low":2355,"close":2435,"volume":6685,"rsi_14":40.0,"sma_20":2482.25,"sma_60":2609.25,"sma_120":2717.04},{"date":"2026-07-10","open":2500,"high":2500,"low":2335,"close":2405,"volume":30718,"rsi_14":52.63,"sma_20":2473.5,"sma_60":2602.17,"sma_120":2712.33},{"date":"2026-07-13","open":2470,"high":2475,"low":2310,"close":2375,"volume":15429,"rsi_14":40.85,"sma_20":2462.25,"sma_60":2594.5,"sma_120":2707.46},{"date":"2026-07-14","open":2355,"high":2375,"low":2280,"close":2360,"volume":27927,"rsi_14":33.82,"sma_20":2450.5,"sma_60":2586.67,"sma_120":2702.25},{"date":"2026-07-15","open":2450,"high":2450,"low":2320,"close":2365,"volume":8350,"rsi_14":38.71,"sma_20":2439.0,"sma_60":2578.92,"sma_120":2696.92},{"date":"2026-07-16","open":2395,"high":2395,"low":2300,"close":2365,"volume":6785,"rsi_14":42.11,"sma_20":2427.5,"sma_60":2570.83,"sma_120":2691.12},{"date":"2026-07-20","open":2475,"high":2475,"low":2315,"close":2410,"volume":12341,"rsi_14":48.44,"sma_20":2421.25,"sma_60":2564.33,"sma_120":2686.08},{"date":"2026-07-21","open":2340,"high":2420,"low":2340,"close":2365,"volume":3084,"rsi_14":34.38,"sma_20":2420.25,"sma_60":2557.0,"sma_120":2681.08},{"date":"2026-07-22","open":2380,"high":2500,"low":2310,"close":2460,"volume":11462,"rsi_14":51.9,"sma_20":2421.25,"sma_60":2550.75,"sma_120":2677.04},{"date":"2026-07-23","open":2440,"high":2470,"low":2335,"close":2440,"volume":8771,"rsi_14":49.4,"sma_20":2419.75,"sma_60":2544.08,"sma_120":2672.71},{"date":"2026-07-24","open":2425,"high":2465,"low":2360,"close":2450,"volume":6962,"rsi_14":50.0,"sma_20":2420.5,"sma_60":2537.67,"sma_120":2667.33},{"date":"2026-07-27","open":2450,"high":2450,"low":2370,"close":2400,"volume":2764,"rsi_14":41.57,"sma_20":2420.0,"sma_60":2531.42,"sma_120":2662.42},{"date":"2026-07-28","open":2310,"high":2400,"low":2310,"close":2395,"volume":8892,"rsi_14":46.84,"sma_20":2418.75,"sma_60":2525.0,"sma_120":2657.71},{"date":"2026-07-29","open":2350,"high":2400,"low":2250,"close":2375,"volume":18297,"rsi_14":40.26,"sma_20":2414.25,"sma_60":2518.5,"sma_120":2652.67},{"date":"2026-07-30","open":2370,"high":2475,"low":2320,"close":2330,"volume":6784,"rsi_14":37.35,"sma_20":2408.5,"sma_60":2511.33,"sma_120":2647.38},{"date":"2026-07-31","open":2245,"high":2420,"low":2245,"close":2410,"volume":16533,"rsi_14":50.54,"sma_20":2406.75,"sma_60":2505.92,"sma_120":2643.5},{"date":"2026-08-03","open":2410,"high":2485,"low":2405,"close":2435,"volume":7092,"rsi_14":56.52,"sma_20":2406.0,"sma_60":2501.5,"sma_120":2639.46},{"date":"2026-08-04","open":2435,"high":2435,"low":2355,"close":2385,"volume":8234,"rsi_14":52.53,"sma_20":2401.5,"sma_60":2494.92,"sma_120":2635.42},{"date":"2026-08-05","open":2385,"high":2400,"low":2320,"close":2400,"volume":13482,"rsi_14":53.47,"sma_20":2400.5,"sma_60":2489.17,"sma_120":2631.58},{"date":"2026-08-06","open":2390,"high":2415,"low":2215,"close":2415,"volume":20389,"rsi_14":54.81,"sma_20":2398.75,"sma_60":2483.25,"sma_120":2627.92},{"date":"2026-08-07","open":2395,"high":2410,"low":2355,"close":2395,"volume":2655,"rsi_14":48.48,"sma_20":2396.75,"sma_60":2477.08,"sma_120":2624.21},{"date":"2026-08-10","open":2405,"high":2415,"low":2330,"close":2370,"volume":7400,"rsi_14":50.53,"sma_20":2395.0,"sma_60":2470.5,"sma_120":2620.21},{"date":"2026-08-11","open":2345,"high":2405,"low":2345,"close":2390,"volume":3685,"rsi_14":41.25,"sma_20":2395.75,"sma_60":2464.25,"sma_120":2616.38},{"date":"2026-08-12","open":2390,"high":2415,"low":2375,"close":2390,"volume":7360,"rsi_14":43.42,"sma_20":2397.25,"sma_60":2458.42,"sma_120":2612.79},{"date":"2026-08-13","open":2405,"high":2405,"low":2320,"close":2380,"volume":9581,"rsi_14":40.79,"sma_20":2398.0,"sma_60":2452.42,"sma_120":2609.08},{"date":"2026-08-14","open":2385,"high":2405,"low":2315,"close":2380,"volume":13626,"rsi_14":46.97,"sma_20":2398.75,"sma_60":2448.5,"sma_120":2605.38},{"date":"2026-08-18","open":2380,"high":2390,"low":2330,"close":2355,"volume":15192,"rsi_14":44.29,"sma_20":2396.0,"sma_60":2445.33,"sma_120":2601.5},{"date":"2026-08-19","open":2350,"high":2350,"low":2300,"close":2335,"volume":13812,"rsi_14":44.29,"sma_20":2394.5,"sma_60":2442.25,"sma_120":2597.5},{"date":"2026-08-20","open":2350,"high":2350,"low":2270,"close":2300,"volume":58114,"rsi_14":45.59,"sma_20":2386.5,"sma_60":2438.0,"sma_120":2593.0},{"date":"2026-08-21","open":2300,"high":2320,"low":2260,"close":2310,"volume":6238,"rsi_14":31.48,"sma_20":2380.0,"sma_60":2434.67,"sma_120":2588.54},{"date":"2026-08-24","open":2290,"high":2300,"low":2225,"close":2290,"volume":29763,"rsi_14":22.64,"sma_20":2372.0,"sma_60":2430.92,"sma_120":2584.12},{"date":"2026-08-25","open":2225,"high":2250,"low":2205,"close":2240,"volume":9502,"rsi_14":22.64,"sma_20":2364.0,"sma_60":2426.33,"sma_120":2579.29},{"date":"2026-08-26","open":2240,"high":2300,"low":2210,"close":2290,"volume":5680,"rsi_14":31.67,"sma_20":2358.75,"sma_60":2422.83,"sma_120":2575.29},{"date":"2026-08-27","open":2300,"high":2370,"low":2295,"close":2355,"volume":10390,"rsi_14":41.43,"sma_20":2357.75,"sma_60":2420.42,"sma_120":2572.46},{"date":"2026-08-28","open":2360,"high":2370,"low":2305,"close":2365,"volume":27137,"rsi_14":45.59,"sma_20":2359.5,"sma_60":2419.33,"sma_120":2569.33},{"date":"2026-08-31","open":2370,"high":2370,"low":2290,"close":2360,"volume":9346,"rsi_14":48.44,"sma_20":2357.0,"sma_60":2417.5,"sma_120":2566.0},{"date":"2026-09-01","open":2315,"high":2370,"low":2290,"close":2345,"volume":5514,"rsi_14":42.86,"sma_20":2352.5,"sma_60":2415.75,"sma_120":2563.17},{"date":"2026-09-02","open":2345,"high":2350,"low":2275,"close":2310,"volume":13788,"rsi_14":38.57,"sma_20":2348.75,"sma_60":2413.42,"sma_120":2560.33},{"date":"2026-09-03","open":2325,"high":2330,"low":2260,"close":2280,"volume":7355,"rsi_14":36.49,"sma_20":2342.75,"sma_60":2410.08,"sma_120":2556.79},{"date":"2026-09-04","open":2290,"high":2305,"low":2225,"close":2280,"volume":11342,"rsi_14":36.49,"sma_20":2336.0,"sma_60":2407.25,"sma_120":2553.46},{"date":"2026-09-07","open":2280,"high":2280,"low":2175,"close":2230,"volume":30724,"rsi_14":34.18,"sma_20":2327.75,"sma_60":2402.25,"sma_120":2549.12},{"date":"2026-09-08","open":2215,"high":2225,"low":2170,"close":2185,"volume":17607,"rsi_14":32.14,"sma_20":2318.5,"sma_60":2395.67,"sma_120":2544.46},{"date":"2026-09-09","open":2195,"high":2195,"low":2145,"close":2165,"volume":10573,"rsi_14":33.33,"sma_20":2307.25,"sma_60":2388.42,"sma_120":2539.38},{"date":"2026-09-10","open":2195,"high":2195,"low":2140,"close":2175,"volume":11302,"rsi_14":33.33,"sma_20":2296.5,"sma_60":2381.42,"sma_120":2534.25},{"date":"2026-09-11","open":2190,"high":2190,"low":2130,"close":2170,"volume":14713,"rsi_14":34.62,"sma_20":2286.0,"sma_60":2374.33,"sma_120":2529.17},{"date":"2026-09-14","open":2170,"high":2225,"low":2140,"close":2200,"volume":1333,"rsi_14":44.59,"sma_20":2277.0,"sma_60":2367.75,"sma_120":2524.29},{"date":"2026-09-15","open":2185,"high":2200,"low":2135,"close":2200,"volume":4070,"rsi_14":35.94,"sma_20":2269.25,"sma_60":2362.17,"sma_120":2520.04},{"date":"2026-09-16","open":2185,"high":2200,"low":2140,"close":2195,"volume":2989,"rsi_14":19.23,"sma_20":2262.25,"sma_60":2359.0,"sma_120":2516.0},{"date":"2026-09-17","open":2195,"high":2195,"low":2150,"close":2180,"volume":1430,"rsi_14":15.09,"sma_20":2256.25,"sma_60":2354.67,"sma_120":2511.58},{"date":"2026-09-18","open":2220,"high":2220,"low":2140,"close":2175,"volume":10685,"rsi_14":15.09,"sma_20":2249.5,"sma_60":2349.75,"sma_120":2507.21},{"date":"2026-09-21","open":2200,"high":2200,"low":2135,"close":2135,"volume":9367,"rsi_14":13.79,"sma_20":2241.75,"sma_60":2344.75,"sma_120":2502.46},{"date":"2026-09-22","open":2160,"high":2185,"low":2130,"close":2185,"volume":5353,"rsi_14":29.51,"sma_20":2239.0,"sma_60":2341.0,"sma_120":2498.42},{"date":"2026-09-23","open":2180,"high":2180,"low":2000,"close":2125,"volume":106915,"rsi_14":26.87,"sma_20":2230.75,"sma_60":2336.08,"sma_120":2493.17},{"date":"2026-09-28","open":2135,"high":2160,"low":2025,"close":2145,"volume":23009,"rsi_14":30.99,"sma_20":2220.25,"sma_60":2330.75,"sma_120":2488.12},{"date":"2026-09-29","open":2145,"high":2145,"low":2055,"close":2100,"volume":11926,"rsi_14":31.43,"sma_20":2207.0,"sma_60":2325.0,"sma_120":2482.88},{"date":"2026-09-30","open":2100,"high":2110,"low":2045,"close":2085,"volume":11813,"rsi_14":34.38,"sma_20":2193.25,"sma_60":2319.0,"sma_120":2477.46},{"date":"2026-10-01","open":2075,"high":2110,"low":2020,"close":2110,"volume":13395,"rsi_14":41.54,"sma_20":2181.5,"sma_60":2313.33,"sma_120":2472.12},{"date":"2026-10-02","open":2110,"high":2345,"low":2075,"close":2115,"volume":5612,"rsi_14":40.62,"sma_20":2171.75,"sma_60":2307.33,"sma_120":2466.83},{"date":"2026-10-06","open":2115,"high":2250,"low":2090,"close":2180,"volume":23459,"rsi_14":51.32,"sma_20":2166.75,"sma_60":2303.33,"sma_120":2461.96},{"date":"2026-10-07","open":2180,"high":2180,"low":2080,"close":2125,"volume":13632,"rsi_14":40.74,"sma_20":2159.0,"sma_60":2297.92,"sma_120":2456.58},{"date":"2026-10-08","open":2110,"high":2220,"low":2110,"close":2195,"volume":22595,"rsi_14":49.47,"sma_20":2157.25,"sma_60":2293.92,"sma_120":2451.58},{"date":"2026-10-12","open":2130,"high":2300,"low":2130,"close":2205,"volume":10119,"rsi_14":51.04,"sma_20":2158.25,"sma_60":2290.58,"sma_120":2446.38},{"date":"2026-10-13","open":2200,"high":2200,"low":2050,"close":2195,"volume":19231,"rsi_14":51.58,"sma_20":2159.75,"sma_60":2287.58,"sma_120":2441.04},{"date":"2026-10-14","open":2155,"high":2180,"low":2030,"close":2120,"volume":10522,"rsi_14":44.95,"sma_20":2157.0,"sma_60":2283.58,"sma_120":2435.12},{"date":"2026-10-15","open":2110,"high":2120,"low":2030,"close":2085,"volume":2043,"rsi_14":45.37,"sma_20":2152.75,"sma_60":2278.92,"sma_120":2428.92},{"date":"2026-10-16","open":2075,"high":2135,"low":2025,"close":2130,"volume":2354,"rsi_14":44.86,"sma_20":2149.25,"sma_60":2275.0,"sma_120":2422.92},{"date":"2026-10-19","open":2145,"high":2300,"low":2095,"close":2130,"volume":10671,"rsi_14":50.53,"sma_20":2145.75,"sma_60":2270.33,"sma_120":2417.33},{"date":"2026-10-20","open":2135,"high":2170,"low":2075,"close":2115,"volume":4665,"rsi_14":46.81,"sma_20":2141.75,"sma_60":2266.17,"sma_120":2411.58},{"date":"2026-10-21","open":2150,"high":2350,"low":2080,"close":2135,"volume":6129,"rsi_14":53.93,"sma_20":2139.5,"sma_60":2260.75,"sma_120":2405.75},{"date":"2026-10-22","open":2135,"high":2140,"low":2095,"close":2135,"volume":6730,"rsi_14":55.81,"sma_20":2137.5,"sma_60":2255.67,"sma_120":2399.88},{"date":"2026-10-23","open":2260,"high":2260,"low":2075,"close":2140,"volume":3900}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":12.02,"pbr":0.79,"ttm_eps":null,"close":3517.8608},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.1,"pbr":0.68,"ttm_eps":null,"close":2978.8337},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.64,"pbr":0.64,"ttm_eps":null,"close":2940.0879},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.56,"pbr":0.61,"ttm_eps":null,"close":2755.4211},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":19.16,"pbr":0.66,"ttm_eps":null,"close":2896.3508},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.67,"pbr":0.64,"ttm_eps":null,"close":2823.4563},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.68,"ttm_eps":null,"close":2870.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.66,"ttm_eps":null,"close":2755.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.58,"ttm_eps":null,"close":2465.0}],"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":"파버나인","phase":"above-fold","symbol_resolved":true}