{"status":"ok","report":{"price_analysis":{"current":1867.0,"change_1d":1.1,"change_7d":-4.6,"change_30d":-5.7,"high_30d":2230.0,"low_30d":1612.0,"position_in_range":41.0,"support":1673.8,"resistance":2168.2},"summary":"디티앤씨(187220)은 Technology 섹터 KR 시장 종목입니다, 시가총액 214.91억. 현재가 1,867원, 전일 대비 +1.1%, 30일 -5.7%. ROE -4.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1180.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.6%로 적자 상태입니다. 시가총액 214.91억. 매출 1241.32억, 영업이익 -88.94억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.2,"roe":-4.63,"eps":-158.0,"revenue":124131714182.0,"operating_income":-8894004577.0,"net_income":-9355033680.0,"market_cap":21491328252,"profit_margin":-7.54,"roa":-1.9,"operating_margin":-7.16,"gross_margin":21.9,"debt_ratio":1.437096142104483,"total_assets":259747624652.0,"total_equity":106580786931.0,"total_debt":153166837721.0,"dividend_yield":2.99,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.0로 중립 구간입니다. MACD(-41.19)가 시그널선(-29.38)을 하회합니다(데드크로스). 현재가가 SMA20(1975)과 SMA60(2032) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1835~2115 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":41.964285714285715,"macd":-41.190329388894725,"macd_signal":-29.378034245021716,"sma_20":1975.4,"sma_60":2031.85,"bb_upper":2115.4519903464425,"bb_lower":1835.3480096535577,"atr_14":131.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1180.00, 기관 순매수 0.00. 30일 누적: 외국인 -4323.00, 기관 -333.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1180.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1371.0,"institution_net":0.0,"retail_net":1371.0},{"date":"2026-10-22","foreign_net":400.0,"institution_net":0.0,"retail_net":-400.0},{"date":"2026-10-21","foreign_net":-21.0,"institution_net":0.0,"retail_net":21.0},{"date":"2026-10-20","foreign_net":-455.0,"institution_net":0.0,"retail_net":455.0},{"date":"2026-10-19","foreign_net":267.0,"institution_net":0.0,"retail_net":-267.0},{"date":"2026-10-16","foreign_net":-296.0,"institution_net":0.0,"retail_net":296.0},{"date":"2026-10-15","foreign_net":-995.0,"institution_net":0.0,"retail_net":995.0},{"date":"2026-10-14","foreign_net":-399.0,"institution_net":0.0,"retail_net":399.0},{"date":"2026-10-13","foreign_net":-176.0,"institution_net":0.0,"retail_net":176.0},{"date":"2026-10-12","foreign_net":1020.0,"institution_net":0.0,"retail_net":-1020.0},{"date":"2026-10-08","foreign_net":215.0,"institution_net":0.0,"retail_net":-215.0},{"date":"2026-10-07","foreign_net":2497.0,"institution_net":0.0,"retail_net":-2497.0},{"date":"2026-10-06","foreign_net":255.0,"institution_net":0.0,"retail_net":-255.0},{"date":"2026-10-02","foreign_net":1064.0,"institution_net":0.0,"retail_net":-1064.0},{"date":"2026-10-01","foreign_net":544.0,"institution_net":-109.0,"retail_net":-435.0},{"date":"2026-09-30","foreign_net":-220.0,"institution_net":109.0,"retail_net":111.0},{"date":"2026-09-29","foreign_net":146.0,"institution_net":0.0,"retail_net":-146.0},{"date":"2026-09-28","foreign_net":540.0,"institution_net":0.0,"retail_net":-540.0},{"date":"2026-09-23","foreign_net":-1946.0,"institution_net":0.0,"retail_net":1946.0},{"date":"2026-09-22","foreign_net":-130.0,"institution_net":0.0,"retail_net":130.0},{"date":"2026-09-21","foreign_net":-866.0,"institution_net":0.0,"retail_net":866.0},{"date":"2026-09-18","foreign_net":-2579.0,"institution_net":0.0,"retail_net":2579.0},{"date":"2026-09-17","foreign_net":-1803.0,"institution_net":0.0,"retail_net":1803.0},{"date":"2026-09-16","foreign_net":610.0,"institution_net":0.0,"retail_net":-610.0},{"date":"2026-09-15","foreign_net":2082.0,"institution_net":0.0,"retail_net":-2082.0},{"date":"2026-09-14","foreign_net":-590.0,"institution_net":0.0,"retail_net":590.0},{"date":"2026-09-11","foreign_net":-195.0,"institution_net":0.0,"retail_net":195.0},{"date":"2026-09-10","foreign_net":1503.0,"institution_net":0.0,"retail_net":-1503.0},{"date":"2026-09-09","foreign_net":-898.0,"institution_net":-333.0,"retail_net":1231.0},{"date":"2026-09-08","foreign_net":-2526.0,"institution_net":0.0,"retail_net":2526.0}],"periods":{"d1":{"foreign_net":-1371.0,"institution_net":0,"retail_net":1371.0},"d3":{"foreign_net":-992.0,"institution_net":0,"retail_net":992.0},"d7":{"foreign_net":-2471.0,"institution_net":0,"retail_net":2471.0},"d14":{"foreign_net":2005.0,"institution_net":0,"retail_net":-2005.0},"d30":{"foreign_net":-4323.0,"institution_net":-333.0,"retail_net":4656.0}}},"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 -158, PBR 0.20x) — 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 -158원"}]},"growth":{"grade":"D","percentile":26,"summary":"매출 -1.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.2,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":-258.9,"unit":"%","percentile":5,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.6%","metrics":[{"name":"ROE","value":-4.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-7.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":42.0,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.7,"unit":"%","percentile":39,"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":"F","percentile":15,"summary":"유동비율 0.6x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":0.56,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.3,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -158, PBR 0.20x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -1.2%"},"profitability":{"grade":"C","reason":"ROE -4.6%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.63,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.44,"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":21.9,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-7.16,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.54,"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)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.2,"per_5y_high":19.51,"per_5y_low":4.53,"per_5y_avg":11.35,"per_percentile":null,"pbr_5y_high":0.81,"pbr_5y_low":0.42,"pbr_5y_avg":0.55,"pbr_percentile":0.0,"per_5y_median":10.68,"pbr_5y_median":0.52,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.81},{"quarter":"2024-Q3","per":null,"pbr":0.59},{"quarter":"2024-Q4","per":12.68,"pbr":0.59},{"quarter":"2025-Q1","per":19.51,"pbr":0.47},{"quarter":"2025-Q2","per":4.53,"pbr":0.48},{"quarter":"2025-Q3","per":8.67,"pbr":0.52},{"quarter":"2025-Q4","per":null,"pbr":0.42},{"quarter":"2026-Q1","per":null,"pbr":0.56},{"quarter":"2026-Q2","per":null,"pbr":0.47},{"quarter":"현재","per":null,"pbr":0.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4053.6296,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2919.3792,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3201.7454,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2584.3684,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2713.5867,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2852.377,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2375.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3025.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2420.0,"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":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":12.68,"eps":252.55,"close":3201.75,"source":"reported"},{"date":"2025-01","per":12.13,"eps":252.55,"close":3062.96,"source":"reported"},{"date":"2025-02","per":12.2,"eps":252.55,"close":3082.1,"source":"reported"},{"date":"2025-03","per":19.51,"eps":132.45,"close":2584.37,"source":"reported"},{"date":"2025-04","per":20.89,"eps":132.45,"close":2766.23,"source":"reported"},{"date":"2025-05","per":19.87,"eps":132.45,"close":2632.23,"source":"reported"},{"date":"2025-06","per":4.53,"eps":598.78,"close":2713.59,"source":"reported"},{"date":"2025-07","per":4.5,"eps":598.78,"close":2694.44,"source":"reported"},{"date":"2025-08","per":4.55,"eps":598.78,"close":2723.16,"source":"reported"},{"date":"2025-09","per":8.67,"eps":328.87,"close":2852.38,"source":"reported"},{"date":"2025-10","per":7.84,"eps":328.87,"close":2579.58,"source":"reported"},{"date":"2025-11","per":7.57,"eps":328.87,"close":2488.65,"source":"reported"}],"trailing_per_history_meta":{"avg":11.25,"std":5.82,"upper_1sd":17.07,"lower_1sd":5.42,"current":7.57,"count":12},"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":2.99,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.3,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.99,"summary":"배당수익률 2.99%","metrics":[{"name":"배당수익률","value":2.99,"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":"0.2배"},{"label":"ROE","value":"-4.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:15.121607+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.04634430907512212,"dividend_yield":null,"eps":-158.0,"revenue":28041846456.0,"operating_income":-6809536910.0,"net_income":-4939412931.0,"market_cap":null,"profit_margin":-0.17614435407277304,"operating_margin":-0.24283482618324484,"roa":-0.019016200581690162,"gross_margin":0.21902647761220592,"total_equity":106580786931.0,"total_assets":259747624652.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":18.61,"pbr":0.4,"roe":-0.030804250597972954,"dividend_yield":2.99,"eps":-300.66,"revenue":28392399153.0,"operating_income":-1897485491.0,"net_income":-3465116861.0,"market_cap":38600000000.0,"profit_margin":-0.12204382033118426,"operating_margin":-0.06683075568129676,"roa":-0.013213778529563378,"gross_margin":0.23958059846736335,"total_equity":112488270084.0,"total_assets":262235124741.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03231655035951534,"dividend_yield":null,"eps":326.56,"revenue":35070125601.0,"operating_income":926317902.0,"net_income":3763600660.0,"market_cap":null,"profit_margin":0.10731642945392485,"operating_margin":0.026413304375892704,"roa":0.014319998039314248,"gross_margin":0.3174940804512689,"total_equity":116460470506.0,"total_assets":262821311125.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04155715565461294,"dividend_yield":null,"eps":-409.04,"revenue":32627342972.0,"operating_income":-1113300078.0,"net_income":-4714104548.0,"market_cap":null,"profit_margin":-0.1444832498939779,"operating_margin":-0.03412168986470664,"roa":-0.018412076549308272,"gross_margin":0.24042738447111575,"total_equity":113436650650.0,"total_assets":256033290725.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.024849054880747692,"dividend_yield":null,"eps":254.29,"revenue":29231371744.0,"operating_income":203190054.0,"net_income":2930641011.0,"market_cap":null,"profit_margin":0.10025670490819645,"operating_margin":0.00695109541144632,"roa":0.011023775958306024,"gross_margin":0.3025520474527615,"total_equity":117937725401.0,"total_assets":265847294256.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.024424889133668994,"dividend_yield":null,"eps":-238.7,"revenue":28905595480.0,"operating_income":-613599353.0,"net_income":-2750976946.0,"market_cap":null,"profit_margin":-0.09517108713098202,"operating_margin":-0.021227701516287875,"roa":-0.010759137110047653,"gross_margin":0.24600250435664092,"total_equity":112630068900.0,"total_assets":255687507080.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07407710714507985,"dividend_yield":null,"eps":722.32,"revenue":31016131900.0,"operating_income":-879507422.0,"net_income":8324698436.0,"market_cap":null,"profit_margin":0.26839898872109197,"operating_margin":-0.02835645092159284,"roa":0.03392809825619156,"gross_margin":0.24050334871061083,"total_equity":112378827371.0,"total_assets":245362954715.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.015758745925538803,"dividend_yield":null,"eps":-139.13,"revenue":28289651000.0,"operating_income":313403766.0,"net_income":-1603414038.0,"market_cap":null,"profit_margin":-0.05667846655301616,"operating_margin":0.011078389266802902,"roa":-0.006749962369461852,"gross_margin":0.2295483131976425,"total_equity":101747565801.0,"total_assets":237544144728.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.023582250133196613,"dividend_yield":null,"eps":-212.04,"revenue":23351238718.0,"operating_income":-4236174963.0,"net_income":-2443800192.0,"market_cap":null,"profit_margin":-0.10465398523446331,"operating_margin":-0.18141114542821232,"roa":-0.010523451448962037,"gross_margin":0.20449608179968073,"total_equity":103628796158.0,"total_assets":232224209315.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.012923523641245431,"dividend_yield":null,"eps":-118.6,"revenue":29281537575.0,"operating_income":-907086912.0,"net_income":-1366800843.0,"market_cap":null,"profit_margin":-0.046677905471977255,"operating_margin":-0.030978117514377145,"roa":-0.005868293566872701,"gross_margin":0.2656603164391718,"total_equity":105760695066.0,"total_assets":232912826774.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1723640585106324,"dividend_yield":null,"eps":-1597.17,"revenue":20724691971.0,"operating_income":-10496456113.0,"net_income":-18407269792.0,"market_cap":null,"profit_margin":-0.8881806213456508,"operating_margin":-0.5064710311587579,"roa":-0.08437184505246642,"gross_margin":0.000288929312357402,"total_equity":106792970362.0,"total_assets":218168392318.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.03950752204495739,"dividend_yield":null,"eps":-267.0,"revenue":23265327457.0,"operating_income":-4756803322.0,"net_income":-4927527013.0,"market_cap":null,"profit_margin":-0.21179701949638455,"operating_margin":-0.20445890266499506,"roa":-0.022087813198874845,"gross_margin":0.14205594970061805,"total_equity":124723767980.0,"total_assets":223088042652.0}],"current_price":1867.0,"change_pct":1.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8880.0},{"date":"2016-10-25","close":8850.0},{"date":"2016-10-26","close":8740.0},{"date":"2016-10-27","close":8950.0},{"date":"2016-10-28","close":8850.0},{"date":"2016-10-31","close":8530.0},{"date":"2016-11-01","close":8560.0},{"date":"2016-11-02","close":7900.0},{"date":"2016-11-03","close":8030.0},{"date":"2016-11-04","close":8080.0},{"date":"2016-11-07","close":8270.0},{"date":"2016-11-08","close":8310.0},{"date":"2016-11-09","close":8000.0},{"date":"2016-11-10","close":8300.0},{"date":"2016-11-11","close":8210.0},{"date":"2016-11-14","close":8090.0},{"date":"2016-11-15","close":8010.0},{"date":"2016-11-16","close":8350.0},{"date":"2016-11-17","close":8400.0},{"date":"2016-11-18","close":8800.0},{"date":"2016-11-21","close":8660.0},{"date":"2016-11-22","close":8520.0},{"date":"2016-11-23","close":8430.0},{"date":"2016-11-24","close":8010.0},{"date":"2016-11-25","close":8120.0},{"date":"2016-11-28","close":7950.0},{"date":"2016-11-29","close":8000.0},{"date":"2016-11-30","close":8200.0},{"date":"2016-12-01","close":8140.0},{"date":"2016-12-02","close":8050.0},{"date":"2016-12-05","close":7950.0},{"date":"2016-12-06","close":8100.0},{"date":"2016-12-07","close":8090.0},{"date":"2016-12-08","close":8170.0},{"date":"2016-12-09","close":8500.0},{"date":"2016-12-12","close":8500.0},{"date":"2016-12-13","close":8510.0},{"date":"2016-12-14","close":8650.0},{"date":"2016-12-15","close":8760.0},{"date":"2016-12-16","close":9000.0},{"date":"2016-12-19","close":9040.0},{"date":"2016-12-20","close":8960.0},{"date":"2016-12-21","close":8770.0},{"date":"2016-12-22","close":8700.0},{"date":"2016-12-23","close":8550.0},{"date":"2016-12-26","close":8720.0},{"date":"2016-12-27","close":8830.0},{"date":"2016-12-28","close":9180.0},{"date":"2016-12-29","close":9290.0},{"date":"2017-01-02","close":9200.0},{"date":"2017-01-03","close":9430.0},{"date":"2017-01-04","close":9420.0},{"date":"2017-01-05","close":9460.0},{"date":"2017-01-06","close":9500.0},{"date":"2017-01-09","close":9550.0},{"date":"2017-01-10","close":9310.0},{"date":"2017-01-11","close":9180.0},{"date":"2017-01-12","close":9240.0},{"date":"2017-01-13","close":9180.0},{"date":"2017-01-16","close":9020.0},{"date":"2017-01-17","close":9040.0},{"date":"2017-01-18","close":9030.0},{"date":"2017-01-19","close":9220.0},{"date":"2017-01-20","close":9430.0},{"date":"2017-01-23","close":9430.0},{"date":"2017-01-24","close":9460.0},{"date":"2017-01-25","close":9350.0},{"date":"2017-01-26","close":9300.0},{"date":"2017-01-31","close":9200.0},{"date":"2017-02-01","close":9500.0},{"date":"2017-02-02","close":10200.0},{"date":"2017-02-03","close":10050.0},{"date":"2017-02-06","close":10150.0},{"date":"2017-02-07","close":9960.0},{"date":"2017-02-08","close":9990.0},{"date":"2017-02-09","close":10150.0},{"date":"2017-02-10","close":10000.0},{"date":"2017-02-13","close":9960.0},{"date":"2017-02-14","close":9700.0},{"date":"2017-02-15","close":9890.0},{"date":"2017-02-16","close":9900.0},{"date":"2017-02-17","close":9970.0},{"date":"2017-02-20","close":9890.0},{"date":"2017-02-21","close":9800.0},{"date":"2017-02-22","close":9670.0},{"date":"2017-02-23","close":9880.0},{"date":"2017-02-24","close":9800.0},{"date":"2017-02-27","close":9720.0},{"date":"2017-02-28","close":9610.0},{"date":"2017-03-02","close":9630.0},{"date":"2017-03-03","close":9450.0},{"date":"2017-03-06","close":9350.0},{"date":"2017-03-07","close":9350.0},{"date":"2017-03-08","close":9370.0},{"date":"2017-03-09","close":9260.0},{"date":"2017-03-10","close":9300.0},{"date":"2017-03-13","close":9260.0},{"date":"2017-03-14","close":9300.0},{"date":"2017-03-15","close":9200.0},{"date":"2017-03-16","close":9200.0},{"date":"2017-03-17","close":9230.0},{"date":"2017-03-20","close":9150.0},{"date":"2017-03-21","close":9100.0},{"date":"2017-03-22","close":9100.0},{"date":"2017-03-23","close":8970.0},{"date":"2017-03-24","close":8990.0},{"date":"2017-03-27","close":8850.0},{"date":"2017-03-28","close":8890.0},{"date":"2017-03-29","close":8850.0},{"date":"2017-03-30","close":8940.0},{"date":"2017-03-31","close":9020.0},{"date":"2017-04-03","close":9270.0},{"date":"2017-04-04","close":9330.0},{"date":"2017-04-05","close":9280.0},{"date":"2017-04-06","close":9320.0},{"date":"2017-04-07","close":9350.0},{"date":"2017-04-10","close":9270.0},{"date":"2017-04-11","close":9380.0},{"date":"2017-04-12","close":9390.0},{"date":"2017-04-13","close":9760.0},{"date":"2017-04-14","close":9300.0},{"date":"2017-04-17","close":9430.0},{"date":"2017-04-18","close":9550.0},{"date":"2017-04-19","close":9490.0},{"date":"2017-04-20","close":9360.0},{"date":"2017-04-21","close":9450.0},{"date":"2017-04-24","close":9630.0},{"date":"2017-04-25","close":9670.0},{"date":"2017-04-26","close":9760.0},{"date":"2017-04-27","close":9640.0},{"date":"2017-04-28","close":9540.0},{"date":"2017-05-02","close":9500.0},{"date":"2017-05-04","close":9490.0},{"date":"2017-05-08","close":9580.0},{"date":"2017-05-10","close":9600.0},{"date":"2017-05-11","close":9690.0},{"date":"2017-05-12","close":9730.0},{"date":"2017-05-15","close":9870.0},{"date":"2017-05-16","close":10150.0},{"date":"2017-05-17","close":9930.0},{"date":"2017-05-18","close":9800.0},{"date":"2017-05-19","close":10050.0},{"date":"2017-05-22","close":10250.0},{"date":"2017-05-23","close":10250.0},{"date":"2017-05-24","close":10250.0},{"date":"2017-05-25","close":10600.0},{"date":"2017-05-26","close":10350.0},{"date":"2017-05-29","close":10250.0},{"date":"2017-05-30","close":10250.0},{"date":"2017-05-31","close":10000.0},{"date":"2017-06-01","close":9950.0},{"date":"2017-06-02","close":10050.0},{"date":"2017-06-05","close":10100.0},{"date":"2017-06-07","close":9980.0},{"date":"2017-06-08","close":10050.0},{"date":"2017-06-09","close":10150.0},{"date":"2017-06-12","close":10200.0},{"date":"2017-06-13","close":10050.0},{"date":"2017-06-14","close":9990.0},{"date":"2017-06-15","close":10050.0},{"date":"2017-06-16","close":9960.0},{"date":"2017-06-19","close":9980.0},{"date":"2017-06-20","close":9900.0},{"date":"2017-06-21","close":9840.0},{"date":"2017-06-22","close":9750.0},{"date":"2017-06-23","close":9750.0},{"date":"2017-06-26","close":9610.0},{"date":"2017-06-27","close":9400.0},{"date":"2017-06-28","close":9060.0},{"date":"2017-06-29","close":9110.0},{"date":"2017-06-30","close":9080.0},{"date":"2017-07-03","close":9080.0},{"date":"2017-07-04","close":9070.0},{"date":"2017-07-05","close":9320.0},{"date":"2017-07-06","close":9320.0},{"date":"2017-07-07","close":9310.0},{"date":"2017-07-10","close":9160.0},{"date":"2017-07-11","close":9000.0},{"date":"2017-07-12","close":10150.0},{"date":"2017-07-13","close":10100.0},{"date":"2017-07-14","close":10300.0},{"date":"2017-07-17","close":10350.0},{"date":"2017-07-18","close":10700.0},{"date":"2017-07-19","close":11100.0},{"date":"2017-07-20","close":10850.0},{"date":"2017-07-21","close":10650.0},{"date":"2017-07-24","close":10800.0},{"date":"2017-07-25","close":10150.0},{"date":"2017-07-26","close":10200.0},{"date":"2017-07-27","close":10200.0},{"date":"2017-07-28","close":10300.0},{"date":"2017-07-31","close":9950.0},{"date":"2017-08-01","close":10000.0},{"date":"2017-08-02","close":9850.0},{"date":"2017-08-03","close":9590.0},{"date":"2017-08-04","close":9580.0},{"date":"2017-08-07","close":10000.0},{"date":"2017-08-08","close":10350.0},{"date":"2017-08-09","close":10200.0},{"date":"2017-08-10","close":10000.0},{"date":"2017-08-11","close":9940.0},{"date":"2017-08-14","close":9880.0},{"date":"2017-08-16","close":9980.0},{"date":"2017-08-17","close":10100.0},{"date":"2017-08-18","close":10400.0},{"date":"2017-08-21","close":10550.0},{"date":"2017-08-22","close":10200.0},{"date":"2017-08-23","close":10850.0},{"date":"2017-08-24","close":11000.0},{"date":"2017-08-25","close":10800.0},{"date":"2017-08-28","close":10600.0},{"date":"2017-08-29","close":11000.0},{"date":"2017-08-30","close":11350.0},{"date":"2017-08-31","close":11250.0},{"date":"2017-09-01","close":11550.0},{"date":"2017-09-04","close":11050.0},{"date":"2017-09-05","close":11250.0},{"date":"2017-09-06","close":11250.0},{"date":"2017-09-07","close":11550.0},{"date":"2017-09-08","close":11850.0},{"date":"2017-09-11","close":12900.0},{"date":"2017-09-12","close":13050.0},{"date":"2017-09-13","close":12750.0},{"date":"2017-09-14","close":12850.0},{"date":"2017-09-15","close":13500.0},{"date":"2017-09-18","close":13350.0},{"date":"2017-09-19","close":12950.0},{"date":"2017-09-20","close":12150.0},{"date":"2017-09-21","close":11700.0},{"date":"2017-09-22","close":11700.0},{"date":"2017-09-25","close":11200.0},{"date":"2017-09-26","close":11200.0},{"date":"2017-09-27","close":11600.0},{"date":"2017-09-28","close":11300.0},{"date":"2017-09-29","close":11250.0},{"date":"2017-10-10","close":11450.0},{"date":"2017-10-11","close":11600.0},{"date":"2017-10-12","close":11000.0},{"date":"2017-10-13","close":10600.0},{"date":"2017-10-16","close":10400.0},{"date":"2017-10-17","close":10850.0},{"date":"2017-10-18","close":10550.0},{"date":"2017-10-19","close":10850.0},{"date":"2017-10-20","close":10800.0},{"date":"2017-10-23","close":10700.0},{"date":"2017-10-24","close":10600.0},{"date":"2017-10-25","close":10600.0},{"date":"2017-10-26","close":10500.0},{"date":"2017-10-27","close":10500.0},{"date":"2017-10-30","close":10100.0},{"date":"2017-10-31","close":10200.0},{"date":"2017-11-01","close":10050.0},{"date":"2017-11-02","close":10050.0},{"date":"2017-11-03","close":10100.0},{"date":"2017-11-06","close":10200.0},{"date":"2017-11-07","close":10100.0},{"date":"2017-11-08","close":9890.0},{"date":"2017-11-09","close":9880.0},{"date":"2017-11-10","close":10000.0},{"date":"2017-11-13","close":10050.0},{"date":"2017-11-14","close":10050.0},{"date":"2017-11-15","close":9810.0},{"date":"2017-11-16","close":9620.0},{"date":"2017-11-17","close":9330.0},{"date":"2017-11-20","close":9530.0},{"date":"2017-11-21","close":9560.0},{"date":"2017-11-22","close":9450.0},{"date":"2017-11-23","close":9530.0},{"date":"2017-11-24","close":9650.0},{"date":"2017-11-27","close":9630.0},{"date":"2017-11-28","close":9410.0},{"date":"2017-11-29","close":9350.0},{"date":"2017-11-30","close":9200.0},{"date":"2017-12-01","close":9200.0},{"date":"2017-12-04","close":9190.0},{"date":"2017-12-05","close":9480.0},{"date":"2017-12-06","close":9630.0},{"date":"2017-12-07","close":10150.0},{"date":"2017-12-08","close":9880.0},{"date":"2017-12-11","close":9670.0},{"date":"2017-12-12","close":9220.0},{"date":"2017-12-13","close":9220.0},{"date":"2017-12-14","close":9310.0},{"date":"2017-12-15","close":9140.0},{"date":"2017-12-18","close":9150.0},{"date":"2017-12-19","close":8850.0},{"date":"2017-12-20","close":8770.0},{"date":"2017-12-21","close":8350.0},{"date":"2017-12-22","close":8240.0},{"date":"2017-12-26","close":8370.0},{"date":"2017-12-27","close":8540.0},{"date":"2017-12-28","close":8530.0},{"date":"2018-01-02","close":8550.0},{"date":"2018-01-03","close":8560.0},{"date":"2018-01-04","close":8650.0},{"date":"2018-01-05","close":8520.0},{"date":"2018-01-08","close":8400.0},{"date":"2018-01-09","close":8530.0},{"date":"2018-01-10","close":8500.0},{"date":"2018-01-11","close":8620.0},{"date":"2018-01-12","close":8560.0},{"date":"2018-01-15","close":8410.0},{"date":"2018-01-16","close":8340.0},{"date":"2018-01-17","close":8700.0},{"date":"2018-01-18","close":8860.0},{"date":"2018-01-19","close":8860.0},{"date":"2018-01-22","close":8880.0},{"date":"2018-01-23","close":9208.0088},{"date":"2018-01-24","close":9208.0088},{"date":"2018-01-25","close":9208.0088},{"date":"2018-01-26","close":9208.0088},{"date":"2018-01-29","close":9208.0088},{"date":"2018-01-30","close":9208.0088},{"date":"2018-01-31","close":9000.0},{"date":"2018-02-01","close":9208.0088},{"date":"2018-02-02","close":9208.0088},{"date":"2018-02-05","close":8910.0},{"date":"2018-02-06","close":8900.0},{"date":"2018-02-07","close":9208.0088},{"date":"2018-02-08","close":9208.0088},{"date":"2018-02-09","close":9020.0},{"date":"2018-02-12","close":9010.0},{"date":"2018-02-13","close":8930.0},{"date":"2018-02-14","close":9208.0088},{"date":"2018-02-19","close":9208.0088},{"date":"2018-02-20","close":9208.0088},{"date":"2018-02-21","close":9208.0088},{"date":"2018-02-22","close":9208.0088},{"date":"2018-02-23","close":9208.0088},{"date":"2018-02-26","close":9208.0088},{"date":"2018-02-27","close":9208.0088},{"date":"2018-02-28","close":9208.0088},{"date":"2018-03-02","close":9208.0088},{"date":"2018-03-05","close":9208.0088},{"date":"2018-03-06","close":9208.0088},{"date":"2018-03-07","close":9208.0088},{"date":"2018-03-08","close":9208.0088},{"date":"2018-03-09","close":9208.0088},{"date":"2018-03-12","close":9208.0088},{"date":"2018-03-13","close":9208.0088},{"date":"2018-03-14","close":9208.0088},{"date":"2018-03-15","close":9208.0088},{"date":"2018-03-16","close":9208.0088},{"date":"2018-03-19","close":9208.0088},{"date":"2018-03-20","close":9208.0088},{"date":"2018-03-21","close":9208.0088},{"date":"2018-03-22","close":9208.0088},{"date":"2018-03-23","close":9208.0088},{"date":"2018-03-26","close":9208.0088},{"date":"2018-03-27","close":9208.0088},{"date":"2018-03-28","close":9208.0088},{"date":"2018-03-29","close":9208.0088},{"date":"2018-03-30","close":9208.0088},{"date":"2018-04-02","close":9208.0088},{"date":"2018-04-03","close":9208.0088},{"date":"2018-04-04","close":9208.0088},{"date":"2018-04-05","close":9208.0088},{"date":"2018-04-06","close":9208.0088},{"date":"2018-04-09","close":9208.0088},{"date":"2018-04-10","close":9208.0088},{"date":"2018-04-11","close":9208.0088},{"date":"2018-04-12","close":9208.0088},{"date":"2018-04-13","close":9208.0088},{"date":"2018-04-16","close":9208.0088},{"date":"2018-04-17","close":9208.0088},{"date":"2018-04-18","close":9208.0088},{"date":"2018-04-19","close":9208.0088},{"date":"2018-04-20","close":9208.0088},{"date":"2018-04-23","close":9208.0088},{"date":"2018-04-24","close":9208.0088},{"date":"2018-04-25","close":9208.0088},{"date":"2018-04-26","close":9208.0088},{"date":"2018-04-27","close":9208.0088},{"date":"2018-04-30","close":9208.0088},{"date":"2018-05-02","close":9208.0088},{"date":"2018-05-03","close":9208.0088},{"date":"2018-05-04","close":9208.0088},{"date":"2018-05-08","close":9208.0088},{"date":"2018-05-09","close":9208.0088},{"date":"2018-05-10","close":9208.0088},{"date":"2018-05-11","close":9208.0088},{"date":"2018-05-14","close":9208.0088},{"date":"2018-05-15","close":9208.0088},{"date":"2018-05-16","close":9208.0088},{"date":"2018-05-17","close":9208.0088},{"date":"2018-05-18","close":9208.0088},{"date":"2018-05-21","close":9208.0088},{"date":"2018-05-23","close":9208.0088},{"date":"2018-05-24","close":9208.0088},{"date":"2018-05-25","close":9208.0088},{"date":"2018-05-28","close":9208.0088},{"date":"2018-05-29","close":9208.0088},{"date":"2018-05-30","close":9208.0088},{"date":"2018-05-31","close":9208.0088},{"date":"2018-06-01","close":9208.0088},{"date":"2018-06-04","close":9208.0088},{"date":"2018-06-05","close":9208.0088},{"date":"2018-06-07","close":9208.0088},{"date":"2018-06-08","close":9208.0088},{"date":"2018-06-11","close":9208.0088},{"date":"2018-06-12","close":9208.0088},{"date":"2018-06-14","close":9208.0088},{"date":"2018-06-15","close":9208.0088},{"date":"2018-06-18","close":9208.0088},{"date":"2018-06-19","close":9208.0088},{"date":"2018-06-20","close":9208.0088},{"date":"2018-06-21","close":9208.0088},{"date":"2018-06-22","close":9208.0088},{"date":"2018-06-25","close":10672.4844},{"date":"2018-06-26","close":10481.0498},{"date":"2018-06-27","close":10385.332},{"date":"2018-06-28","close":9954.6045},{"date":"2018-06-29","close":9332.4414},{"date":"2018-07-02","close":8805.9961},{"date":"2018-07-03","close":9265.4395},{"date":"2018-07-04","close":9447.3018},{"date":"2018-07-05","close":9275.0107},{"date":"2018-07-06","close":9485.5889},{"date":"2018-07-09","close":9418.5869},{"date":"2018-07-10","close":9476.0176},{"date":"2018-07-11","close":9571.7344},{"date":"2018-07-12","close":9619.5938},{"date":"2018-07-13","close":9514.3047},{"date":"2018-07-16","close":9476.0176},{"date":"2018-07-17","close":9466.4453},{"date":"2018-07-18","close":9275.0107},{"date":"2018-07-19","close":8892.1416},{"date":"2018-07-20","close":8815.5674},{"date":"2018-07-23","close":8671.9912},{"date":"2018-07-24","close":8882.5693},{"date":"2018-07-25","close":8930.4287},{"date":"2018-07-26","close":9045.2891},{"date":"2018-07-27","close":9064.4326},{"date":"2018-07-30","close":9303.7266},{"date":"2018-07-31","close":9074.0049},{"date":"2018-08-01","close":9179.2939},{"date":"2018-08-02","close":9208.0088},{"date":"2018-08-03","close":9188.8652},{"date":"2018-08-06","close":9284.583},{"date":"2018-08-07","close":9303.7266},{"date":"2018-08-08","close":9428.1582},{"date":"2018-08-09","close":9418.5869},{"date":"2018-08-10","close":9313.2979},{"date":"2018-08-13","close":9093.1475},{"date":"2018-08-14","close":9093.1475},{"date":"2018-08-16","close":9016.5742},{"date":"2018-08-17","close":9035.7178},{"date":"2018-08-20","close":9476.0176},{"date":"2018-08-21","close":9409.0156},{"date":"2018-08-22","close":9571.7344},{"date":"2018-08-23","close":9811.0283},{"date":"2018-08-24","close":9763.1689},{"date":"2018-08-27","close":9811.0283},{"date":"2018-08-28","close":10289.6152},{"date":"2018-08-29","close":10528.9082},{"date":"2018-08-30","close":10768.2012},{"date":"2018-08-31","close":10768.2012},{"date":"2018-09-03","close":10863.9189},{"date":"2018-09-04","close":10672.4844},{"date":"2018-09-05","close":10241.7559},{"date":"2018-09-06","close":10337.4736},{"date":"2018-09-07","close":10337.4736},{"date":"2018-09-10","close":10337.4736},{"date":"2018-09-11","close":10816.0605},{"date":"2018-09-12","close":10911.7773},{"date":"2018-09-13","close":10720.3428},{"date":"2018-09-14","close":11055.3535},{"date":"2018-09-17","close":10863.9189},{"date":"2018-09-18","close":10720.3428},{"date":"2018-09-19","close":10481.0498},{"date":"2018-09-20","close":10289.6152},{"date":"2018-09-21","close":10720.3428},{"date":"2018-09-27","close":10768.2012},{"date":"2018-09-28","close":10768.2012},{"date":"2018-10-01","close":11246.7881},{"date":"2018-10-02","close":11055.3535},{"date":"2018-10-04","close":10481.0498},{"date":"2018-10-05","close":10098.1797},{"date":"2018-10-08","close":10050.3213},{"date":"2018-10-10","close":9485.5889},{"date":"2018-10-11","close":8719.8506},{"date":"2018-10-12","close":9179.2939},{"date":"2018-10-15","close":9083.5762},{"date":"2018-10-16","close":9275.0107},{"date":"2018-10-17","close":9370.7285},{"date":"2018-10-18","close":9437.7305},{"date":"2018-10-19","close":9667.4521},{"date":"2018-10-22","close":9514.3047},{"date":"2018-10-23","close":9399.4434},{"date":"2018-10-24","close":9141.0068},{"date":"2018-10-25","close":8796.4238},{"date":"2018-10-26","close":8356.124},{"date":"2018-10-29","close":7341.5205},{"date":"2018-10-30","close":7494.6685},{"date":"2018-10-31","close":7800.9639},{"date":"2018-11-01","close":7944.5396},{"date":"2018-11-02","close":8183.833},{"date":"2018-11-05","close":8107.2593},{"date":"2018-11-06","close":8107.2593},{"date":"2018-11-07","close":8049.8286},{"date":"2018-11-08","close":8059.4004},{"date":"2018-11-09","close":7982.8267},{"date":"2018-11-12","close":7848.8223},{"date":"2018-11-13","close":7954.1113},{"date":"2018-11-14","close":7944.5396},{"date":"2018-11-15","close":7973.2549},{"date":"2018-11-16","close":8078.5439},{"date":"2018-11-19","close":8269.9785},{"date":"2018-11-20","close":8289.1221},{"date":"2018-11-21","close":8308.2656},{"date":"2018-11-22","close":8126.4028},{"date":"2018-11-23","close":8021.1138},{"date":"2018-11-26","close":8030.6855},{"date":"2018-11-27","close":8135.9746},{"date":"2018-11-28","close":8116.8311},{"date":"2018-11-29","close":8202.9766},{"date":"2018-11-30","close":8107.2593},{"date":"2018-12-03","close":8470.9854},{"date":"2018-12-04","close":8413.5547},{"date":"2018-12-05","close":8423.127},{"date":"2018-12-06","close":8298.6943},{"date":"2018-12-07","close":8365.6963},{"date":"2018-12-10","close":8241.2637},{"date":"2018-12-11","close":8279.5508},{"date":"2018-12-12","close":8719.8506},{"date":"2018-12-13","close":8920.8564},{"date":"2018-12-14","close":8968.7158},{"date":"2018-12-17","close":8490.1289},{"date":"2018-12-18","close":8279.5508},{"date":"2018-12-19","close":8356.124},{"date":"2018-12-20","close":8308.2656},{"date":"2018-12-21","close":8183.833},{"date":"2018-12-24","close":8068.9722},{"date":"2018-12-26","close":7772.2485},{"date":"2018-12-27","close":7772.2485},{"date":"2018-12-28","close":7858.394},{"date":"2019-01-02","close":7992.3984},{"date":"2019-01-03","close":7753.105},{"date":"2019-01-04","close":7743.5332},{"date":"2019-01-07","close":7867.9658},{"date":"2019-01-08","close":7810.5356},{"date":"2019-01-09","close":8068.9722},{"date":"2019-01-10","close":8078.5439},{"date":"2019-01-11","close":8490.1289},{"date":"2019-01-14","close":8384.8398},{"date":"2019-01-15","close":8461.4131},{"date":"2019-01-16","close":9054.8613},{"date":"2019-01-17","close":8758.1377},{"date":"2019-01-18","close":8863.4268},{"date":"2019-01-21","close":8863.4268},{"date":"2019-01-22","close":8710.2783},{"date":"2019-01-23","close":9026.1455},{"date":"2019-01-24","close":9016.5742},{"date":"2019-01-25","close":9045.2891},{"date":"2019-01-28","close":9562.1631},{"date":"2019-01-29","close":10241.7559},{"date":"2019-01-30","close":10385.332},{"date":"2019-01-31","close":10050.3213},{"date":"2019-02-01","close":10050.3213},{"date":"2019-02-07","close":10050.3213},{"date":"2019-02-08","close":9811.0283},{"date":"2019-02-11","close":9906.7451},{"date":"2019-02-12","close":9763.1689},{"date":"2019-02-13","close":10050.3213},{"date":"2019-02-14","close":9858.8867},{"date":"2019-02-15","close":10385.332},{"date":"2019-02-18","close":10050.3213},{"date":"2019-02-19","close":9811.0283},{"date":"2019-02-20","close":9571.7344},{"date":"2019-02-21","close":9370.7285},{"date":"2019-02-22","close":9485.5889},{"date":"2019-02-25","close":9571.7344},{"date":"2019-02-26","close":9342.0127},{"date":"2019-02-27","close":9332.4414},{"date":"2019-02-28","close":9026.1455},{"date":"2019-03-04","close":9074.0049},{"date":"2019-03-05","close":9179.2939},{"date":"2019-03-06","close":9188.8652},{"date":"2019-03-07","close":8997.4307},{"date":"2019-03-08","close":8786.8525},{"date":"2019-03-11","close":8624.1328},{"date":"2019-03-12","close":8825.1396},{"date":"2019-03-13","close":8796.4238},{"date":"2019-03-14","close":8949.5723},{"date":"2019-03-15","close":8901.7129},{"date":"2019-03-18","close":9265.4395},{"date":"2019-03-19","close":9265.4395},{"date":"2019-03-20","close":10528.9082},{"date":"2019-03-21","close":10433.1904},{"date":"2019-03-22","close":10624.625},{"date":"2019-03-25","close":9858.8867},{"date":"2019-03-26","close":10002.4629},{"date":"2019-03-27","close":9571.7344},{"date":"2019-03-28","close":9533.4473},{"date":"2019-03-29","close":9571.7344},{"date":"2019-04-01","close":9811.0283},{"date":"2019-04-02","close":9763.1689},{"date":"2019-04-03","close":10050.3213},{"date":"2019-04-04","close":10193.8975},{"date":"2019-04-05","close":10050.3213},{"date":"2019-04-08","close":10002.4629},{"date":"2019-04-09","close":10193.8975},{"date":"2019-04-10","close":10433.1904},{"date":"2019-04-11","close":10337.4736},{"date":"2019-04-12","close":10528.9082},{"date":"2019-04-15","close":10624.625},{"date":"2019-04-16","close":10528.9082},{"date":"2019-04-17","close":11342.5059},{"date":"2019-04-18","close":10720.3428},{"date":"2019-04-19","close":11103.2119},{"date":"2019-04-22","close":10768.2012},{"date":"2019-04-23","close":10576.7666},{"date":"2019-04-24","close":10481.0498},{"date":"2019-04-25","close":10528.9082},{"date":"2019-04-26","close":10433.1904},{"date":"2019-04-29","close":10528.9082},{"date":"2019-04-30","close":11103.2119},{"date":"2019-05-02","close":10624.625},{"date":"2019-05-03","close":10481.0498},{"date":"2019-05-07","close":10528.9082},{"date":"2019-05-08","close":10528.9082},{"date":"2019-05-09","close":10193.8975},{"date":"2019-05-10","close":10337.4736},{"date":"2019-05-13","close":10337.4736},{"date":"2019-05-14","close":10528.9082},{"date":"2019-05-15","close":10720.3428},{"date":"2019-05-16","close":10241.7559},{"date":"2019-05-17","close":10241.7559},{"date":"2019-05-20","close":10002.4629},{"date":"2019-05-21","close":9667.4521},{"date":"2019-05-22","close":10098.1797},{"date":"2019-05-23","close":9906.7451},{"date":"2019-05-24","close":9954.6045},{"date":"2019-05-27","close":9715.3105},{"date":"2019-05-28","close":10098.1797},{"date":"2019-05-29","close":10385.332},{"date":"2019-05-30","close":10241.7559},{"date":"2019-05-31","close":10481.0498},{"date":"2019-06-03","close":10481.0498},{"date":"2019-06-04","close":10337.4736},{"date":"2019-06-05","close":10576.7666},{"date":"2019-06-07","close":10481.0498},{"date":"2019-06-10","close":11438.2227},{"date":"2019-06-11","close":11486.082},{"date":"2019-06-12","close":11677.5166},{"date":"2019-06-13","close":12299.6787},{"date":"2019-06-14","close":12203.9619},{"date":"2019-06-17","close":11725.375},{"date":"2019-06-18","close":11390.3643},{"date":"2019-06-19","close":11533.9404},{"date":"2019-06-20","close":11294.6465},{"date":"2019-06-21","close":11246.7881},{"date":"2019-06-24","close":10720.3428},{"date":"2019-06-25","close":10672.4844},{"date":"2019-06-26","close":10576.7666},{"date":"2019-06-27","close":10098.1797},{"date":"2019-06-28","close":10289.6152},{"date":"2019-07-01","close":10528.9082},{"date":"2019-07-02","close":10337.4736},{"date":"2019-07-03","close":10193.8975},{"date":"2019-07-04","close":10050.3213},{"date":"2019-07-05","close":10193.8975},{"date":"2019-07-08","close":9619.5938},{"date":"2019-07-09","close":9428.1582},{"date":"2019-07-10","close":9456.874},{"date":"2019-07-11","close":9667.4521},{"date":"2019-07-12","close":9667.4521},{"date":"2019-07-15","close":9571.7344},{"date":"2019-07-16","close":9619.5938},{"date":"2019-07-17","close":9562.1631},{"date":"2019-07-18","close":9552.5908},{"date":"2019-07-19","close":9619.5938},{"date":"2019-07-22","close":9763.1689},{"date":"2019-07-23","close":9667.4521},{"date":"2019-07-24","close":9476.0176},{"date":"2019-07-25","close":9179.2939},{"date":"2019-07-26","close":9026.1455},{"date":"2019-07-29","close":8375.2676},{"date":"2019-07-30","close":8298.6943},{"date":"2019-07-31","close":8480.5566},{"date":"2019-08-01","close":8518.8438},{"date":"2019-08-02","close":8470.9854},{"date":"2019-08-05","close":7465.9531},{"date":"2019-08-06","close":7178.8008},{"date":"2019-08-07","close":7341.5205},{"date":"2019-08-08","close":7686.103},{"date":"2019-08-09","close":7781.8203},{"date":"2019-08-12","close":7800.9639},{"date":"2019-08-13","close":7676.5312},{"date":"2019-08-14","close":7743.5332},{"date":"2019-08-16","close":7351.0923},{"date":"2019-08-19","close":7226.6597},{"date":"2019-08-20","close":7820.1074},{"date":"2019-08-21","close":8135.9746},{"date":"2019-08-22","close":7896.6812},{"date":"2019-08-23","close":7925.3965},{"date":"2019-08-26","close":7523.3833},{"date":"2019-08-27","close":7599.9575},{"date":"2019-08-28","close":7686.103},{"date":"2019-08-29","close":7647.8159},{"date":"2019-08-30","close":7839.2505},{"date":"2019-09-02","close":7896.6812},{"date":"2019-09-03","close":8040.2573},{"date":"2019-09-04","close":8260.4072},{"date":"2019-09-05","close":8231.6914},{"date":"2019-09-06","close":8164.6895},{"date":"2019-09-09","close":7954.1113},{"date":"2019-09-10","close":8021.1138},{"date":"2019-09-11","close":8021.1138},{"date":"2019-09-16","close":8011.542},{"date":"2019-09-17","close":8231.6914},{"date":"2019-09-18","close":8155.1182},{"date":"2019-09-19","close":8155.1182},{"date":"2019-09-20","close":8279.5508},{"date":"2019-09-23","close":8231.6914},{"date":"2019-09-24","close":8231.6914},{"date":"2019-09-25","close":7915.8247},{"date":"2019-09-26","close":7848.8223},{"date":"2019-09-27","close":8021.1138},{"date":"2019-09-30","close":7657.3877},{"date":"2019-10-01","close":7791.3921},{"date":"2019-10-02","close":7743.5332},{"date":"2019-10-04","close":7714.8184},{"date":"2019-10-07","close":7666.9595},{"date":"2019-10-08","close":7590.3857},{"date":"2019-10-10","close":7676.5312},{"date":"2019-10-11","close":7590.3857},{"date":"2019-10-14","close":7705.2466},{"date":"2019-10-15","close":7657.3877},{"date":"2019-10-16","close":7695.6748},{"date":"2019-10-17","close":7695.6748},{"date":"2019-10-18","close":7647.8159},{"date":"2019-10-21","close":7485.0967},{"date":"2019-10-22","close":7494.6685},{"date":"2019-10-23","close":7379.8076},{"date":"2019-10-24","close":7312.8052},{"date":"2019-10-25","close":7303.2334},{"date":"2019-10-28","close":7513.8115},{"date":"2019-10-29","close":7513.8115},{"date":"2019-10-30","close":7341.5205},{"date":"2019-10-31","close":7351.0923},{"date":"2019-11-01","close":7312.8052},{"date":"2019-11-04","close":7456.3813},{"date":"2019-11-05","close":7456.3813},{"date":"2019-11-06","close":7523.3833},{"date":"2019-11-07","close":7532.9551},{"date":"2019-11-08","close":7657.3877},{"date":"2019-11-11","close":7456.3813},{"date":"2019-11-12","close":7465.9531},{"date":"2019-11-13","close":7513.8115},{"date":"2019-11-14","close":7427.666},{"date":"2019-11-15","close":7217.0879},{"date":"2019-11-18","close":7169.2295},{"date":"2019-11-19","close":7169.2295},{"date":"2019-11-20","close":7083.0835},{"date":"2019-11-21","close":6996.938},{"date":"2019-11-22","close":6891.6489},{"date":"2019-11-25","close":6939.5078},{"date":"2019-11-26","close":6949.0796},{"date":"2019-11-27","close":6958.6509},{"date":"2019-11-28","close":6882.0771},{"date":"2019-11-29","close":6690.6426},{"date":"2019-12-02","close":6470.4927},{"date":"2019-12-03","close":6441.7773},{"date":"2019-12-04","close":6307.7729},{"date":"2019-12-05","close":6384.3472},{"date":"2019-12-06","close":6403.4907},{"date":"2019-12-09","close":6393.9189},{"date":"2019-12-10","close":6460.9209},{"date":"2019-12-11","close":6489.6362},{"date":"2019-12-12","close":6480.0645},{"date":"2019-12-13","close":6556.6382},{"date":"2019-12-16","close":6585.3535},{"date":"2019-12-17","close":6805.5034},{"date":"2019-12-18","close":7111.7988},{"date":"2019-12-19","close":7044.7969},{"date":"2019-12-20","close":6987.3662},{"date":"2019-12-23","close":6949.0796},{"date":"2019-12-24","close":6862.9336},{"date":"2019-12-26","close":6872.5054},{"date":"2019-12-27","close":6853.3618},{"date":"2019-12-30","close":6910.7925},{"date":"2020-01-02","close":7006.5098},{"date":"2020-01-03","close":6987.3662},{"date":"2020-01-06","close":7140.5142},{"date":"2020-01-07","close":7130.9424},{"date":"2020-01-08","close":7542.5269},{"date":"2020-01-09","close":7255.375},{"date":"2020-01-10","close":7197.9443},{"date":"2020-01-13","close":7303.2334},{"date":"2020-01-14","close":7150.0859},{"date":"2020-01-15","close":7140.5142},{"date":"2020-01-16","close":6996.938},{"date":"2020-01-17","close":7063.9399},{"date":"2020-01-20","close":7073.5117},{"date":"2020-01-21","close":6968.2227},{"date":"2020-01-22","close":6872.5054},{"date":"2020-01-23","close":6939.5078},{"date":"2020-01-28","close":6709.7861},{"date":"2020-01-29","close":6719.3579},{"date":"2020-01-30","close":6594.9253},{"date":"2020-01-31","close":6547.0664},{"date":"2020-02-03","close":6422.6338},{"date":"2020-02-04","close":6489.6362},{"date":"2020-02-05","close":6460.9209},{"date":"2020-02-06","close":6585.3535},{"date":"2020-02-07","close":6547.0664},{"date":"2020-02-10","close":6690.6426},{"date":"2020-02-11","close":6805.5034},{"date":"2020-02-12","close":6891.6489},{"date":"2020-02-13","close":6901.2207},{"date":"2020-02-14","close":6872.5054},{"date":"2020-02-17","close":6996.938},{"date":"2020-02-18","close":7025.6533},{"date":"2020-02-19","close":6891.6489},{"date":"2020-02-20","close":6872.5054},{"date":"2020-02-21","close":6681.0708},{"date":"2020-02-24","close":6269.4863},{"date":"2020-02-25","close":6604.4971},{"date":"2020-02-26","close":6671.499},{"date":"2020-02-27","close":6527.9229},{"date":"2020-02-28","close":6346.0601},{"date":"2020-03-02","close":6441.7773},{"date":"2020-03-03","close":6623.6406},{"date":"2020-03-04","close":6977.7944},{"date":"2020-03-05","close":6958.6509},{"date":"2020-03-06","close":6767.2163},{"date":"2020-03-09","close":6767.2163},{"date":"2020-03-10","close":6508.7798},{"date":"2020-03-11","close":6336.4883},{"date":"2020-03-12","close":5743.041},{"date":"2020-03-13","close":5034.7324},{"date":"2020-03-16","close":4537.0024},{"date":"2020-03-17","close":4489.1436},{"date":"2020-03-18","close":4307.2808},{"date":"2020-03-19","close":3077.3127},{"date":"2020-03-20","close":3579.8289},{"date":"2020-03-23","close":3206.531},{"date":"2020-03-24","close":3503.2549},{"date":"2020-03-25","close":4020.1287},{"date":"2020-03-26","close":4608.79},{"date":"2020-03-27","close":4470.0},{"date":"2020-03-30","close":4565.7173},{"date":"2020-03-31","close":4714.0791},{"date":"2020-04-01","close":4694.936},{"date":"2020-04-02","close":4862.4414},{"date":"2020-04-03","close":4881.5845},{"date":"2020-04-06","close":5025.1606},{"date":"2020-04-07","close":5149.5933},{"date":"2020-04-08","close":5283.5977},{"date":"2020-04-09","close":5398.4585},{"date":"2020-04-10","close":5360.1714},{"date":"2020-04-13","close":5149.5933},{"date":"2020-04-14","close":5120.8779},{"date":"2020-04-16","close":5025.1606},{"date":"2020-04-17","close":5293.1694},{"date":"2020-04-20","close":5436.7451},{"date":"2020-04-21","close":5302.7412},{"date":"2020-04-22","close":5235.7388},{"date":"2020-04-23","close":5350.5996},{"date":"2020-04-24","close":5360.1714},{"date":"2020-04-27","close":5982.334},{"date":"2020-04-28","close":5877.0449},{"date":"2020-04-29","close":5810.043},{"date":"2020-05-04","close":5810.043},{"date":"2020-05-06","close":5857.9019},{"date":"2020-05-07","close":6106.7666},{"date":"2020-05-08","close":6145.0537},{"date":"2020-05-11","close":6183.3408},{"date":"2020-05-12","close":5752.6123},{"date":"2020-05-13","close":5647.3232},{"date":"2020-05-14","close":5637.752},{"date":"2020-05-15","close":5561.1777},{"date":"2020-05-18","close":5685.6104},{"date":"2020-05-19","close":5829.1865},{"date":"2020-05-20","close":5905.7603},{"date":"2020-05-21","close":5915.332},{"date":"2020-05-22","close":5838.7583},{"date":"2020-05-25","close":5991.9058},{"date":"2020-05-26","close":6135.4819},{"date":"2020-05-27","close":6058.9082},{"date":"2020-05-28","close":5915.332},{"date":"2020-05-29","close":5848.3301},{"date":"2020-06-01","close":6068.48},{"date":"2020-06-02","close":6058.9082},{"date":"2020-06-03","close":6020.6211},{"date":"2020-06-04","close":6393.9189},{"date":"2020-06-05","close":6336.4883},{"date":"2020-06-08","close":6336.4883},{"date":"2020-06-09","close":6403.4907},{"date":"2020-06-10","close":6221.6274},{"date":"2020-06-11","close":6106.7666},{"date":"2020-06-12","close":6030.1929},{"date":"2020-06-15","close":5647.3232},{"date":"2020-06-16","close":5934.4756},{"date":"2020-06-17","close":5857.9019},{"date":"2020-06-18","close":5953.6191},{"date":"2020-06-19","close":5944.0474},{"date":"2020-06-22","close":5762.1841},{"date":"2020-06-23","close":5695.1821},{"date":"2020-06-24","close":5790.8994},{"date":"2020-06-25","close":5762.1841},{"date":"2020-06-26","close":5695.1821},{"date":"2020-06-29","close":5580.3213},{"date":"2020-06-30","close":5628.1802},{"date":"2020-07-01","close":5599.4648},{"date":"2020-07-02","close":5589.8931},{"date":"2020-07-03","close":5666.4668},{"date":"2020-07-06","close":5704.7539},{"date":"2020-07-07","close":5676.0386},{"date":"2020-07-08","close":5810.043},{"date":"2020-07-09","close":5877.0449},{"date":"2020-07-10","close":5877.0449},{"date":"2020-07-13","close":5810.043},{"date":"2020-07-14","close":5733.4692},{"date":"2020-07-15","close":5771.7559},{"date":"2020-07-16","close":5896.1885},{"date":"2020-07-17","close":5857.9019},{"date":"2020-07-20","close":5838.7583},{"date":"2020-07-21","close":5781.3276},{"date":"2020-07-22","close":5733.4692},{"date":"2020-07-23","close":5676.0386},{"date":"2020-07-24","close":5580.3213},{"date":"2020-07-27","close":5637.752},{"date":"2020-07-28","close":5637.752},{"date":"2020-07-29","close":5513.3193},{"date":"2020-07-30","close":5503.7476},{"date":"2020-07-31","close":5609.0366},{"date":"2020-08-03","close":5542.0342},{"date":"2020-08-04","close":5589.8931},{"date":"2020-08-05","close":5762.1841},{"date":"2020-08-06","close":5800.4712},{"date":"2020-08-07","close":5857.9019},{"date":"2020-08-10","close":5972.7622},{"date":"2020-08-11","close":6030.1929},{"date":"2020-08-12","close":5982.334},{"date":"2020-08-13","close":6346.0601},{"date":"2020-08-14","close":6221.6274},{"date":"2020-08-18","close":5848.3301},{"date":"2020-08-19","close":5953.6191},{"date":"2020-08-20","close":5924.9038},{"date":"2020-08-21","close":5991.9058},{"date":"2020-08-24","close":6269.4863},{"date":"2020-08-25","close":6346.0601},{"date":"2020-08-26","close":6604.4971},{"date":"2020-08-27","close":6499.208},{"date":"2020-08-28","close":6614.0688},{"date":"2020-08-31","close":6604.4971},{"date":"2020-09-01","close":6604.4971},{"date":"2020-09-02","close":6480.0645},{"date":"2020-09-03","close":6336.4883},{"date":"2020-09-04","close":6135.4819},{"date":"2020-09-07","close":6393.9189},{"date":"2020-09-08","close":6460.9209},{"date":"2020-09-09","close":6872.5054},{"date":"2020-09-10","close":6939.5078},{"date":"2020-09-11","close":6834.2188},{"date":"2020-09-14","close":6882.0771},{"date":"2020-09-15","close":6891.6489},{"date":"2020-09-16","close":6853.3618},{"date":"2020-09-17","close":6700.2144},{"date":"2020-09-18","close":6470.4927},{"date":"2020-09-21","close":6125.9102},{"date":"2020-09-22","close":5905.7603},{"date":"2020-09-23","close":5953.6191},{"date":"2020-09-24","close":5838.7583},{"date":"2020-09-25","close":5771.7559},{"date":"2020-09-28","close":5771.7559},{"date":"2020-09-29","close":5886.6167},{"date":"2020-10-05","close":6135.4819},{"date":"2020-10-06","close":6413.062},{"date":"2020-10-07","close":6346.0601},{"date":"2020-10-08","close":6317.3447},{"date":"2020-10-12","close":6432.2056},{"date":"2020-10-13","close":6413.062},{"date":"2020-10-14","close":6288.6299},{"date":"2020-10-15","close":6125.9102},{"date":"2020-10-16","close":6030.1929},{"date":"2020-10-19","close":6154.6255},{"date":"2020-10-20","close":6518.3511},{"date":"2020-10-21","close":6451.3491},{"date":"2020-10-22","close":6393.9189},{"date":"2020-10-23","close":6317.3447},{"date":"2020-10-26","close":6011.0493},{"date":"2020-10-27","close":5972.7622},{"date":"2020-10-28","close":6154.6255},{"date":"2020-10-29","close":6202.4839},{"date":"2020-10-30","close":6173.769},{"date":"2020-11-02","close":6173.769},{"date":"2020-11-03","close":6288.6299},{"date":"2020-11-04","close":6365.2036},{"date":"2020-11-05","close":6489.6362},{"date":"2020-11-06","close":6393.9189},{"date":"2020-11-09","close":6537.4946},{"date":"2020-11-10","close":6527.9229},{"date":"2020-11-11","close":6652.3555},{"date":"2020-11-12","close":6547.0664},{"date":"2020-11-13","close":6432.2056},{"date":"2020-11-16","close":6212.0557},{"date":"2020-11-17","close":6106.7666},{"date":"2020-11-18","close":6231.1992},{"date":"2020-11-19","close":6365.2036},{"date":"2020-11-20","close":6566.21},{"date":"2020-11-23","close":6374.7754},{"date":"2020-11-24","close":6527.9229},{"date":"2020-11-25","close":6547.0664},{"date":"2020-11-26","close":6537.4946},{"date":"2020-11-27","close":6451.3491},{"date":"2020-11-30","close":6728.9297},{"date":"2020-12-01","close":6748.0728},{"date":"2020-12-02","close":6671.499},{"date":"2020-12-03","close":6700.2144},{"date":"2020-12-04","close":6652.3555},{"date":"2020-12-07","close":6508.7798},{"date":"2020-12-08","close":6661.9272},{"date":"2020-12-09","close":6700.2144},{"date":"2020-12-10","close":6681.0708},{"date":"2020-12-11","close":6709.7861},{"date":"2020-12-14","close":7236.2314},{"date":"2020-12-15","close":7188.3726},{"date":"2020-12-16","close":7130.9424},{"date":"2020-12-17","close":7274.5186},{"date":"2020-12-18","close":7446.8096},{"date":"2020-12-21","close":7341.5205},{"date":"2020-12-22","close":6949.0796},{"date":"2020-12-23","close":6996.938},{"date":"2020-12-24","close":6805.5034},{"date":"2020-12-28","close":6738.501},{"date":"2020-12-29","close":6968.2227},{"date":"2020-12-30","close":7092.6553},{"date":"2021-01-04","close":7083.0835},{"date":"2021-01-05","close":7226.6597},{"date":"2021-01-06","close":7226.6597},{"date":"2021-01-07","close":7188.3726},{"date":"2021-01-08","close":7025.6533},{"date":"2021-01-11","close":6834.2188},{"date":"2021-01-12","close":6882.0771},{"date":"2021-01-13","close":6920.3643},{"date":"2021-01-14","close":6939.5078},{"date":"2021-01-15","close":6901.2207},{"date":"2021-01-18","close":6585.3535},{"date":"2021-01-19","close":6623.6406},{"date":"2021-01-20","close":6738.501},{"date":"2021-01-21","close":6853.3618},{"date":"2021-01-22","close":6776.7881},{"date":"2021-01-25","close":6834.2188},{"date":"2021-01-26","close":6700.2144},{"date":"2021-01-27","close":6920.3643},{"date":"2021-01-28","close":6853.3618},{"date":"2021-01-29","close":6872.5054},{"date":"2021-02-01","close":6987.3662},{"date":"2021-02-02","close":7552.0986},{"date":"2021-02-03","close":7427.666},{"date":"2021-02-04","close":7312.8052},{"date":"2021-02-05","close":7331.9487},{"date":"2021-02-08","close":7264.9468},{"date":"2021-02-09","close":7284.0898},{"date":"2021-02-10","close":7322.377},{"date":"2021-02-15","close":8097.6875},{"date":"2021-02-16","close":7695.6748},{"date":"2021-02-17","close":7724.3896},{"date":"2021-02-18","close":7609.5293},{"date":"2021-02-19","close":7657.3877},{"date":"2021-02-22","close":7676.5312},{"date":"2021-02-23","close":7705.2466},{"date":"2021-02-24","close":7130.9424},{"date":"2021-02-25","close":7073.5117},{"date":"2021-02-26","close":7063.9399},{"date":"2021-03-02","close":6815.0752},{"date":"2021-03-03","close":6929.936},{"date":"2021-03-04","close":6910.7925},{"date":"2021-03-05","close":6767.2163},{"date":"2021-03-08","close":6767.2163},{"date":"2021-03-09","close":6566.21},{"date":"2021-03-10","close":6413.062},{"date":"2021-03-11","close":6527.9229},{"date":"2021-03-12","close":6614.0688},{"date":"2021-03-15","close":6671.499},{"date":"2021-03-16","close":6690.6426},{"date":"2021-03-17","close":6709.7861},{"date":"2021-03-18","close":6690.6426},{"date":"2021-03-19","close":6642.7837},{"date":"2021-03-22","close":6594.9253},{"date":"2021-03-23","close":6556.6382},{"date":"2021-03-24","close":6594.9253},{"date":"2021-03-25","close":6527.9229},{"date":"2021-03-26","close":6508.7798},{"date":"2021-03-29","close":6480.0645},{"date":"2021-03-30","close":6786.3599},{"date":"2021-03-31","close":6834.2188},{"date":"2021-04-01","close":6853.3618},{"date":"2021-04-02","close":6786.3599},{"date":"2021-04-05","close":6824.647},{"date":"2021-04-06","close":7025.6533},{"date":"2021-04-07","close":6920.3643},{"date":"2021-04-08","close":6958.6509},{"date":"2021-04-09","close":6862.9336},{"date":"2021-04-12","close":6929.936},{"date":"2021-04-13","close":6920.3643},{"date":"2021-04-14","close":7016.0815},{"date":"2021-04-15","close":6843.7905},{"date":"2021-04-16","close":6910.7925},{"date":"2021-04-19","close":6872.5054},{"date":"2021-04-20","close":6872.5054},{"date":"2021-04-21","close":6786.3599},{"date":"2021-04-22","close":6786.3599},{"date":"2021-04-23","close":6815.0752},{"date":"2021-04-26","close":6728.9297},{"date":"2021-04-27","close":6776.7881},{"date":"2021-04-28","close":6652.3555},{"date":"2021-04-29","close":6690.6426},{"date":"2021-04-30","close":6642.7837},{"date":"2021-05-03","close":6604.4971},{"date":"2021-05-04","close":6652.3555},{"date":"2021-05-06","close":6652.3555},{"date":"2021-05-07","close":6738.501},{"date":"2021-05-10","close":6843.7905},{"date":"2021-05-11","close":6824.647},{"date":"2021-05-12","close":6728.9297},{"date":"2021-05-13","close":6776.7881},{"date":"2021-05-14","close":6700.2144},{"date":"2021-05-17","close":5819.6147},{"date":"2021-05-18","close":5944.0474},{"date":"2021-05-20","close":6116.3384},{"date":"2021-05-21","close":6020.6211},{"date":"2021-05-24","close":6125.9102},{"date":"2021-05-25","close":6212.0557},{"date":"2021-05-26","close":6212.0557},{"date":"2021-05-27","close":6240.771},{"date":"2021-05-28","close":6173.769},{"date":"2021-05-31","close":6250.3428},{"date":"2021-06-01","close":6298.2012},{"date":"2021-06-02","close":6480.0645},{"date":"2021-06-03","close":6499.208},{"date":"2021-06-04","close":6795.9316},{"date":"2021-06-07","close":7360.6641},{"date":"2021-06-08","close":7044.7969},{"date":"2021-06-09","close":6891.6489},{"date":"2021-06-10","close":6872.5054},{"date":"2021-06-11","close":6901.2207},{"date":"2021-06-14","close":6843.7905},{"date":"2021-06-15","close":6929.936},{"date":"2021-06-16","close":7025.6533},{"date":"2021-06-17","close":7035.2251},{"date":"2021-06-18","close":7025.6533},{"date":"2021-06-21","close":6939.5078},{"date":"2021-06-22","close":6920.3643},{"date":"2021-06-23","close":6939.5078},{"date":"2021-06-24","close":6776.7881},{"date":"2021-06-25","close":6776.7881},{"date":"2021-06-28","close":6757.6445},{"date":"2021-06-29","close":6853.3618},{"date":"2021-06-30","close":6853.3618},{"date":"2021-07-01","close":6853.3618},{"date":"2021-07-02","close":6891.6489},{"date":"2021-07-05","close":6977.7944},{"date":"2021-07-06","close":7130.9424},{"date":"2021-07-07","close":7073.5117},{"date":"2021-07-08","close":6882.0771},{"date":"2021-07-09","close":6815.0752},{"date":"2021-07-12","close":6910.7925},{"date":"2021-07-13","close":6939.5078},{"date":"2021-07-14","close":7044.7969},{"date":"2021-07-15","close":7130.9424},{"date":"2021-07-16","close":7092.6553},{"date":"2021-07-19","close":7054.3687},{"date":"2021-07-20","close":6920.3643},{"date":"2021-07-21","close":6815.0752},{"date":"2021-07-22","close":6795.9316},{"date":"2021-07-23","close":6795.9316},{"date":"2021-07-26","close":6757.6445},{"date":"2021-07-27","close":6748.0728},{"date":"2021-07-28","close":6652.3555},{"date":"2021-07-29","close":6642.7837},{"date":"2021-07-30","close":6604.4971},{"date":"2021-08-02","close":6413.062},{"date":"2021-08-03","close":6393.9189},{"date":"2021-08-04","close":6518.3511},{"date":"2021-08-05","close":6594.9253},{"date":"2021-08-06","close":6614.0688},{"date":"2021-08-09","close":6614.0688},{"date":"2021-08-10","close":6374.7754},{"date":"2021-08-11","close":6566.21},{"date":"2021-08-12","close":6451.3491},{"date":"2021-08-13","close":6413.062},{"date":"2021-08-17","close":6154.6255},{"date":"2021-08-18","close":6173.769},{"date":"2021-08-19","close":6030.1929},{"date":"2021-08-20","close":5915.332},{"date":"2021-08-23","close":5991.9058},{"date":"2021-08-24","close":6049.3364},{"date":"2021-08-25","close":6049.3364},{"date":"2021-08-26","close":6116.3384},{"date":"2021-08-27","close":6125.9102},{"date":"2021-08-30","close":6240.771},{"date":"2021-08-31","close":6279.0581},{"date":"2021-09-01","close":6240.771},{"date":"2021-09-02","close":6250.3428},{"date":"2021-09-03","close":6250.3428},{"date":"2021-09-06","close":6135.4819},{"date":"2021-09-07","close":6192.9121},{"date":"2021-09-08","close":6039.7646},{"date":"2021-09-09","close":6106.7666},{"date":"2021-09-10","close":5944.0474},{"date":"2021-09-13","close":5924.9038},{"date":"2021-09-14","close":5924.9038},{"date":"2021-09-15","close":5982.334},{"date":"2021-09-16","close":5867.4731},{"date":"2021-09-17","close":5944.0474},{"date":"2021-09-23","close":5800.4712},{"date":"2021-09-24","close":5867.4731},{"date":"2021-09-27","close":5781.3276},{"date":"2021-09-28","close":5676.0386},{"date":"2021-09-29","close":5647.3232},{"date":"2021-09-30","close":5676.0386},{"date":"2021-10-01","close":5561.1777},{"date":"2021-10-05","close":5350.5996},{"date":"2021-10-06","close":5216.5952},{"date":"2021-10-07","close":5341.0278},{"date":"2021-10-08","close":5427.1733},{"date":"2021-10-12","close":5274.0259},{"date":"2021-10-13","close":5360.1714},{"date":"2021-10-14","close":5455.8887},{"date":"2021-10-15","close":5513.3193},{"date":"2021-10-18","close":5695.1821},{"date":"2021-10-19","close":5647.3232},{"date":"2021-10-20","close":5685.6104},{"date":"2021-10-21","close":5704.7539},{"date":"2021-10-22","close":5704.7539},{"date":"2021-10-25","close":5819.6147},{"date":"2021-10-26","close":5877.0449},{"date":"2021-10-27","close":5781.3276},{"date":"2021-10-28","close":5838.7583},{"date":"2021-10-29","close":5838.7583},{"date":"2021-11-01","close":5963.1909},{"date":"2021-11-02","close":6125.9102},{"date":"2021-11-03","close":6269.4863},{"date":"2021-11-04","close":6633.2119},{"date":"2021-11-05","close":5896.1885},{"date":"2021-11-08","close":5838.7583},{"date":"2021-11-09","close":5896.1885},{"date":"2021-11-10","close":5771.7559},{"date":"2021-11-11","close":5656.895},{"date":"2021-11-12","close":5810.043},{"date":"2021-11-15","close":5991.9058},{"date":"2021-11-16","close":5982.334},{"date":"2021-11-17","close":6039.7646},{"date":"2021-11-18","close":6212.0557},{"date":"2021-11-19","close":6307.7729},{"date":"2021-11-22","close":6508.7798},{"date":"2021-11-23","close":6374.7754},{"date":"2021-11-24","close":6393.9189},{"date":"2021-11-25","close":6413.062},{"date":"2021-11-26","close":6317.3447},{"date":"2021-11-29","close":6020.6211},{"date":"2021-11-30","close":5924.9038},{"date":"2021-12-01","close":5953.6191},{"date":"2021-12-02","close":5953.6191},{"date":"2021-12-03","close":6049.3364},{"date":"2021-12-06","close":6116.3384},{"date":"2021-12-07","close":6135.4819},{"date":"2021-12-08","close":6145.0537},{"date":"2021-12-09","close":6145.0537},{"date":"2021-12-10","close":6145.0537},{"date":"2021-12-13","close":6231.1992},{"date":"2021-12-14","close":6346.0601},{"date":"2021-12-15","close":6403.4907},{"date":"2021-12-16","close":6489.6362},{"date":"2021-12-17","close":6527.9229},{"date":"2021-12-20","close":6499.208},{"date":"2021-12-21","close":6489.6362},{"date":"2021-12-22","close":6470.4927},{"date":"2021-12-23","close":6355.6318},{"date":"2021-12-24","close":6441.7773},{"date":"2021-12-27","close":6499.208},{"date":"2021-12-28","close":6470.4927},{"date":"2021-12-29","close":6489.6362},{"date":"2021-12-30","close":6690.6426},{"date":"2022-01-03","close":7150.0},{"date":"2022-01-04","close":6786.3599},{"date":"2022-01-05","close":6518.3511},{"date":"2022-01-06","close":6566.21},{"date":"2022-01-07","close":6633.2119},{"date":"2022-01-10","close":6834.2188},{"date":"2022-01-11","close":6661.9272},{"date":"2022-01-12","close":6585.3535},{"date":"2022-01-13","close":6547.0664},{"date":"2022-01-14","close":6499.208},{"date":"2022-01-17","close":6403.4907},{"date":"2022-01-18","close":6164.1973},{"date":"2022-01-19","close":6164.1973},{"date":"2022-01-20","close":6346.0601},{"date":"2022-01-21","close":6298.2012},{"date":"2022-01-24","close":5886.6167},{"date":"2022-01-25","close":5647.3232},{"date":"2022-01-26","close":5647.3232},{"date":"2022-01-27","close":5551.606},{"date":"2022-01-28","close":5723.8975},{"date":"2022-02-03","close":6020.6211},{"date":"2022-02-04","close":6011.0493},{"date":"2022-02-07","close":6058.9082},{"date":"2022-02-08","close":6058.9082},{"date":"2022-02-09","close":6058.9082},{"date":"2022-02-10","close":5953.6191},{"date":"2022-02-11","close":5857.9019},{"date":"2022-02-14","close":5838.7583},{"date":"2022-02-15","close":5800.4712},{"date":"2022-02-16","close":5800.4712},{"date":"2022-02-17","close":5934.4756},{"date":"2022-02-18","close":5963.1909},{"date":"2022-02-21","close":6049.3364},{"date":"2022-02-22","close":6049.3364},{"date":"2022-02-23","close":6049.3364},{"date":"2022-02-24","close":5829.1865},{"date":"2022-02-25","close":6078.0513},{"date":"2022-02-28","close":6078.0513},{"date":"2022-03-02","close":6719.3579},{"date":"2022-03-03","close":6757.6445},{"date":"2022-03-04","close":6757.6445},{"date":"2022-03-07","close":6968.2227},{"date":"2022-03-08","close":6987.3662},{"date":"2022-03-10","close":6987.3662},{"date":"2022-03-11","close":6987.3662},{"date":"2022-03-14","close":7073.5117},{"date":"2022-03-15","close":7073.5117},{"date":"2022-03-16","close":7073.5117},{"date":"2022-03-17","close":7073.5117},{"date":"2022-03-18","close":7073.5117},{"date":"2022-03-21","close":7073.5117},{"date":"2022-03-22","close":7178.8008},{"date":"2022-03-23","close":7465.9531},{"date":"2022-03-24","close":7628.6724},{"date":"2022-03-25","close":7753.105},{"date":"2022-03-28","close":7867.9658},{"date":"2022-03-29","close":7590.3857},{"date":"2022-03-30","close":7446.8096},{"date":"2022-03-31","close":7475.5249},{"date":"2022-04-01","close":7552.0986},{"date":"2022-04-04","close":7676.5312},{"date":"2022-04-05","close":7532.9551},{"date":"2022-04-06","close":7609.5293},{"date":"2022-04-07","close":7532.9551},{"date":"2022-04-08","close":7609.5293},{"date":"2022-04-11","close":7465.9531},{"date":"2022-04-12","close":7580.814},{"date":"2022-04-13","close":7628.6724},{"date":"2022-04-14","close":7609.5293},{"date":"2022-04-15","close":7245.8032},{"date":"2022-04-18","close":7236.2314},{"date":"2022-04-19","close":7274.5186},{"date":"2022-04-20","close":7188.3726},{"date":"2022-04-21","close":7264.9468},{"date":"2022-04-22","close":7580.814},{"date":"2022-04-25","close":7475.5249},{"date":"2022-04-26","close":7475.5249},{"date":"2022-04-27","close":7293.6616},{"date":"2022-04-28","close":7217.0879},{"date":"2022-04-29","close":7418.0942},{"date":"2022-05-02","close":7437.2378},{"date":"2022-05-03","close":7542.5269},{"date":"2022-05-04","close":7523.3833},{"date":"2022-05-06","close":7303.2334},{"date":"2022-05-09","close":7420.0},{"date":"2022-05-10","close":7102.2271},{"date":"2022-05-11","close":7054.3687},{"date":"2022-05-12","close":6929.936},{"date":"2022-05-13","close":6929.936},{"date":"2022-05-16","close":6202.4839},{"date":"2022-05-17","close":6298.2012},{"date":"2022-05-18","close":6058.9082},{"date":"2022-05-19","close":5848.3301},{"date":"2022-05-20","close":6001.4775},{"date":"2022-05-23","close":5934.4756},{"date":"2022-05-24","close":5723.8975},{"date":"2022-05-25","close":5781.3276},{"date":"2022-05-26","close":5762.1841},{"date":"2022-05-27","close":5781.3276},{"date":"2022-05-30","close":5867.4731},{"date":"2022-05-31","close":5924.9038},{"date":"2022-06-02","close":5743.041},{"date":"2022-06-03","close":5886.6167},{"date":"2022-06-07","close":5771.7559},{"date":"2022-06-08","close":5752.6123},{"date":"2022-06-09","close":5647.3232},{"date":"2022-06-10","close":5542.0342},{"date":"2022-06-13","close":5264.4541},{"date":"2022-06-14","close":5101.7344},{"date":"2022-06-15","close":4814.5825},{"date":"2022-06-16","close":4881.5845},{"date":"2022-06-17","close":4929.4434},{"date":"2022-06-20","close":4575.2891},{"date":"2022-06-21","close":4575.2891},{"date":"2022-06-22","close":4307.2808},{"date":"2022-06-23","close":4072.7732},{"date":"2022-06-24","close":4345.5674},{"date":"2022-06-27","close":4584.8608},{"date":"2022-06-28","close":4642.2915},{"date":"2022-06-29","close":4618.3618},{"date":"2022-06-30","close":4412.5698},{"date":"2022-07-01","close":4350.3535},{"date":"2022-07-04","close":4345.5674},{"date":"2022-07-05","close":4493.9292},{"date":"2022-07-06","close":4747.5806},{"date":"2022-07-07","close":4900.728},{"date":"2022-07-08","close":4824.1543},{"date":"2022-07-11","close":4862.4414},{"date":"2022-07-12","close":4765.0},{"date":"2022-07-13","close":4666.2207},{"date":"2022-07-14","close":4805.0107},{"date":"2022-07-15","close":4785.8672},{"date":"2022-07-18","close":4776.2954},{"date":"2022-07-19","close":4752.3662},{"date":"2022-07-20","close":4752.3662},{"date":"2022-07-21","close":4843.2979},{"date":"2022-07-22","close":4795.439},{"date":"2022-07-25","close":4757.1523},{"date":"2022-07-26","close":4776.2954},{"date":"2022-07-27","close":4771.5098},{"date":"2022-07-28","close":5254.8823},{"date":"2022-07-29","close":5034.7324},{"date":"2022-08-01","close":5408.0303},{"date":"2022-08-02","close":5341.0278},{"date":"2022-08-03","close":5503.7476},{"date":"2022-08-04","close":5321.8843},{"date":"2022-08-05","close":5274.0259},{"date":"2022-08-08","close":5293.1694},{"date":"2022-08-09","close":5360.1714},{"date":"2022-08-10","close":5388.8867},{"date":"2022-08-11","close":5484.604},{"date":"2022-08-12","close":5436.7451},{"date":"2022-08-16","close":5312.3125},{"date":"2022-08-17","close":5101.7344},{"date":"2022-08-18","close":5293.1694},{"date":"2022-08-19","close":5647.3232},{"date":"2022-08-22","close":5465.4604},{"date":"2022-08-23","close":5503.7476},{"date":"2022-08-24","close":5494.1758},{"date":"2022-08-25","close":5475.0322},{"date":"2022-08-26","close":5628.1802},{"date":"2022-08-29","close":5360.1714},{"date":"2022-08-30","close":5446.3169},{"date":"2022-08-31","close":5618.6084},{"date":"2022-09-01","close":5436.7451},{"date":"2022-09-02","close":5446.3169},{"date":"2022-09-05","close":5283.5977},{"date":"2022-09-06","close":5321.8843},{"date":"2022-09-07","close":5187.8804},{"date":"2022-09-08","close":5503.7476},{"date":"2022-09-13","close":5522.8911},{"date":"2022-09-14","close":5494.1758},{"date":"2022-09-15","close":5350.5996},{"date":"2022-09-16","close":5149.5933},{"date":"2022-09-19","close":4977.3022},{"date":"2022-09-20","close":4977.3022},{"date":"2022-09-21","close":4939.0151},{"date":"2022-09-22","close":4996.4453},{"date":"2022-09-23","close":4833.7261},{"date":"2022-09-26","close":4493.9292},{"date":"2022-09-27","close":4307.2808},{"date":"2022-09-28","close":4278.5654},{"date":"2022-09-29","close":4316.8525},{"date":"2022-09-30","close":4407.7837},{"date":"2022-10-04","close":4522.6445},{"date":"2022-10-05","close":4407.7837},{"date":"2022-10-06","close":4546.5737},{"date":"2022-10-07","close":4426.9272},{"date":"2022-10-11","close":4326.4238},{"date":"2022-10-12","close":4235.4927},{"date":"2022-10-13","close":4072.7732},{"date":"2022-10-14","close":4254.6362},{"date":"2022-10-17","close":4259.4219},{"date":"2022-10-18","close":4426.9272},{"date":"2022-10-19","close":4335.9956},{"date":"2022-10-20","close":4355.1392},{"date":"2022-10-21","close":4259.4219},{"date":"2022-10-24","close":4345.5674},{"date":"2022-10-25","close":4450.8564},{"date":"2022-10-26","close":4450.8564},{"date":"2022-10-27","close":4383.8545},{"date":"2022-10-28","close":4532.2163},{"date":"2022-10-31","close":4742.7944},{"date":"2022-11-01","close":4833.7261},{"date":"2022-11-02","close":4723.6509},{"date":"2022-11-03","close":4508.2871},{"date":"2022-11-04","close":4493.9292},{"date":"2022-11-07","close":4446.0708},{"date":"2022-11-08","close":4584.8608},{"date":"2022-11-09","close":4651.8633},{"date":"2022-11-10","close":4666.2207},{"date":"2022-11-11","close":4632.7197},{"date":"2022-11-14","close":4632.7197},{"date":"2022-11-15","close":4355.1392},{"date":"2022-11-16","close":4288.1372},{"date":"2022-11-17","close":4321.6382},{"date":"2022-11-18","close":4206.7773},{"date":"2022-11-21","close":4192.4199},{"date":"2022-11-22","close":4101.4883},{"date":"2022-11-23","close":4058.4155},{"date":"2022-11-24","close":4111.0601},{"date":"2022-11-25","close":4149.3472},{"date":"2022-11-28","close":3981.8416},{"date":"2022-11-29","close":4053.6296},{"date":"2022-11-30","close":4058.4155},{"date":"2022-12-01","close":4063.2014},{"date":"2022-12-02","close":4149.3472},{"date":"2022-12-05","close":4130.2036},{"date":"2022-12-06","close":3948.3406},{"date":"2022-12-07","close":3962.6982},{"date":"2022-12-08","close":4039.272},{"date":"2022-12-09","close":4077.5591},{"date":"2022-12-12","close":4048.8438},{"date":"2022-12-13","close":4024.9143},{"date":"2022-12-14","close":4029.7002},{"date":"2022-12-15","close":4000.9851},{"date":"2022-12-16","close":3948.3406},{"date":"2022-12-19","close":3938.7688},{"date":"2022-12-20","close":3890.9102},{"date":"2022-12-21","close":3742.5483},{"date":"2022-12-22","close":3742.5483},{"date":"2022-12-23","close":3560.6853},{"date":"2022-12-26","close":3589.4004},{"date":"2022-12-27","close":4666.2207},{"date":"2022-12-28","close":5101.7344},{"date":"2022-12-29","close":4470.0},{"date":"2023-01-02","close":4551.3599},{"date":"2023-01-03","close":4479.5718},{"date":"2023-01-04","close":4714.0791},{"date":"2023-01-05","close":4781.0815},{"date":"2023-01-06","close":4795.439},{"date":"2023-01-09","close":4881.5845},{"date":"2023-01-10","close":4742.7944},{"date":"2023-01-11","close":4996.4453},{"date":"2023-01-12","close":4738.0088},{"date":"2023-01-13","close":4742.7944},{"date":"2023-01-16","close":4833.7261},{"date":"2023-01-17","close":4742.7944},{"date":"2023-01-18","close":4728.437},{"date":"2023-01-19","close":4556.1455},{"date":"2023-01-20","close":4580.0752},{"date":"2023-01-25","close":4714.0791},{"date":"2023-01-26","close":4642.2915},{"date":"2023-01-27","close":4608.79},{"date":"2023-01-30","close":4613.5762},{"date":"2023-01-31","close":4584.8608},{"date":"2023-02-01","close":4570.5034},{"date":"2023-02-02","close":4675.7925},{"date":"2023-02-03","close":4714.0791},{"date":"2023-02-06","close":4776.2954},{"date":"2023-02-07","close":4795.439},{"date":"2023-02-08","close":4881.5845},{"date":"2023-02-09","close":4872.0132},{"date":"2023-02-10","close":4627.9336},{"date":"2023-02-13","close":4651.8633},{"date":"2023-02-14","close":4685.3643},{"date":"2023-02-15","close":4546.5737},{"date":"2023-02-16","close":4551.3599},{"date":"2023-02-17","close":4431.7134},{"date":"2023-02-20","close":4546.5737},{"date":"2023-02-21","close":4422.1416},{"date":"2023-02-22","close":4245.0645},{"date":"2023-02-23","close":4283.3511},{"date":"2023-02-24","close":4168.4902},{"date":"2023-02-27","close":4240.2783},{"date":"2023-02-28","close":4316.8525},{"date":"2023-03-02","close":4221.1348},{"date":"2023-03-03","close":4240.2783},{"date":"2023-03-06","close":4335.9956},{"date":"2023-03-07","close":4288.1372},{"date":"2023-03-08","close":4254.6362},{"date":"2023-03-09","close":4221.1348},{"date":"2023-03-10","close":4106.2744},{"date":"2023-03-13","close":4101.4883},{"date":"2023-03-14","close":3828.6938},{"date":"2023-03-15","close":3838.2656},{"date":"2023-03-16","close":3819.1221},{"date":"2023-03-17","close":3981.8416},{"date":"2023-03-20","close":4058.4155},{"date":"2023-03-21","close":3967.4841},{"date":"2023-03-22","close":3972.2698},{"date":"2023-03-23","close":3924.4111},{"date":"2023-03-24","close":4087.1306},{"date":"2023-03-27","close":4182.8481},{"date":"2023-03-28","close":4130.2036},{"date":"2023-03-29","close":4144.561},{"date":"2023-03-30","close":4058.4155},{"date":"2023-03-31","close":4096.7026},{"date":"2023-04-03","close":4288.1372},{"date":"2023-04-04","close":4331.21},{"date":"2023-04-05","close":4307.2808},{"date":"2023-04-06","close":4173.2764},{"date":"2023-04-07","close":4206.7773},{"date":"2023-04-10","close":4120.6318},{"date":"2023-04-11","close":4201.9917},{"date":"2023-04-12","close":4206.7773},{"date":"2023-04-13","close":4383.8545},{"date":"2023-04-14","close":4355.1392},{"date":"2023-04-17","close":4412.5698},{"date":"2023-04-18","close":4383.8545},{"date":"2023-04-19","close":4312.0664},{"date":"2023-04-20","close":4302.4946},{"date":"2023-04-21","close":4120.6318},{"date":"2023-04-24","close":4130.2036},{"date":"2023-04-25","close":4020.1287},{"date":"2023-04-26","close":3943.5547},{"date":"2023-04-27","close":3981.8416},{"date":"2023-04-28","close":3857.4092},{"date":"2023-05-02","close":3981.8416},{"date":"2023-05-03","close":4029.7002},{"date":"2023-05-04","close":4020.1287},{"date":"2023-05-08","close":4144.561},{"date":"2023-05-09","close":4134.9893},{"date":"2023-05-10","close":4120.6318},{"date":"2023-05-11","close":4154.1328},{"date":"2023-05-12","close":4067.9873},{"date":"2023-05-15","close":3972.2698},{"date":"2023-05-16","close":3919.6252},{"date":"2023-05-17","close":4000.9851},{"date":"2023-05-18","close":4044.0579},{"date":"2023-05-19","close":4087.1306},{"date":"2023-05-22","close":4111.0601},{"date":"2023-05-23","close":4134.9893},{"date":"2023-05-24","close":4149.3472},{"date":"2023-05-25","close":4139.7754},{"date":"2023-05-26","close":4053.6296},{"date":"2023-05-30","close":4163.7046},{"date":"2023-05-31","close":4187.6338},{"date":"2023-06-01","close":4134.9893},{"date":"2023-06-02","close":4225.9209},{"date":"2023-06-05","close":4264.208},{"date":"2023-06-07","close":4249.8501},{"date":"2023-06-08","close":4182.8481},{"date":"2023-06-09","close":4125.4175},{"date":"2023-06-12","close":4077.5591},{"date":"2023-06-13","close":4063.2014},{"date":"2023-06-14","close":3996.1992},{"date":"2023-06-15","close":4067.9873},{"date":"2023-06-16","close":4067.9873},{"date":"2023-06-19","close":4111.0601},{"date":"2023-06-20","close":5341.0278},{"date":"2023-06-21","close":5455.8887},{"date":"2023-06-22","close":5216.5952},{"date":"2023-06-23","close":5063.4478},{"date":"2023-06-26","close":5207.0234},{"date":"2023-06-27","close":5092.1631},{"date":"2023-06-28","close":5053.876},{"date":"2023-06-29","close":5388.8867},{"date":"2023-06-30","close":5130.4497},{"date":"2023-07-03","close":5178.3086},{"date":"2023-07-04","close":5283.5977},{"date":"2023-07-05","close":5082.5913},{"date":"2023-07-06","close":4900.728},{"date":"2023-07-07","close":4986.8735},{"date":"2023-07-10","close":4661.4346},{"date":"2023-07-11","close":4785.8672},{"date":"2023-07-12","close":4651.8633},{"date":"2023-07-13","close":4666.2207},{"date":"2023-07-14","close":4489.1436},{"date":"2023-07-17","close":4613.5762},{"date":"2023-07-18","close":4637.5054},{"date":"2023-07-19","close":4560.9316},{"date":"2023-07-20","close":4575.2891},{"date":"2023-07-21","close":4637.5054},{"date":"2023-07-24","close":4388.6401},{"date":"2023-07-25","close":4335.9956},{"date":"2023-07-26","close":4005.771},{"date":"2023-07-27","close":4096.7026},{"date":"2023-07-28","close":4096.7026},{"date":"2023-07-31","close":4192.4199},{"date":"2023-08-01","close":4316.8525},{"date":"2023-08-02","close":4278.5654},{"date":"2023-08-03","close":4225.9209},{"date":"2023-08-04","close":4359.9253},{"date":"2023-08-07","close":4331.21},{"date":"2023-08-08","close":4187.6338},{"date":"2023-08-09","close":4307.2808},{"date":"2023-08-10","close":4326.4238},{"date":"2023-08-11","close":4316.8525},{"date":"2023-08-14","close":4206.7773},{"date":"2023-08-16","close":4058.4155},{"date":"2023-08-17","close":4005.771},{"date":"2023-08-18","close":3919.6252},{"date":"2023-08-21","close":3991.4133},{"date":"2023-08-22","close":3953.1265},{"date":"2023-08-23","close":4240.2783},{"date":"2023-08-24","close":4321.6382},{"date":"2023-08-25","close":4498.7153},{"date":"2023-08-28","close":4575.2891},{"date":"2023-08-29","close":4584.8608},{"date":"2023-08-30","close":4551.3599},{"date":"2023-08-31","close":4584.8608},{"date":"2023-09-01","close":4369.4971},{"date":"2023-09-04","close":4422.1416},{"date":"2023-09-05","close":4307.2808},{"date":"2023-09-06","close":4192.4199},{"date":"2023-09-07","close":4187.6338},{"date":"2023-09-08","close":4388.6401},{"date":"2023-09-11","close":4192.4199},{"date":"2023-09-12","close":4020.1287},{"date":"2023-09-13","close":3991.4133},{"date":"2023-09-14","close":3943.5547},{"date":"2023-09-15","close":4120.6318},{"date":"2023-09-18","close":4029.7002},{"date":"2023-09-19","close":3953.1265},{"date":"2023-09-20","close":3924.4111},{"date":"2023-09-21","close":3838.2656},{"date":"2023-09-22","close":3804.7646},{"date":"2023-09-25","close":3723.4048},{"date":"2023-09-26","close":3622.9016},{"date":"2023-09-27","close":3665.9744},{"date":"2023-10-04","close":3484.1113},{"date":"2023-10-05","close":3503.2549},{"date":"2023-10-06","close":3598.9722},{"date":"2023-10-10","close":3780.8352},{"date":"2023-10-11","close":3675.5461},{"date":"2023-10-12","close":3713.833},{"date":"2023-10-13","close":3589.4004},{"date":"2023-10-16","close":3981.8416},{"date":"2023-10-17","close":3948.3406},{"date":"2023-10-18","close":5073.0195},{"date":"2023-10-19","close":4752.3662},{"date":"2023-10-20","close":4675.7925},{"date":"2023-10-23","close":4723.6509},{"date":"2023-10-24","close":4307.2808},{"date":"2023-10-25","close":4197.2056},{"date":"2023-10-26","close":3732.9766},{"date":"2023-10-27","close":3613.3298},{"date":"2023-10-30","close":3694.6897},{"date":"2023-10-31","close":3527.1843},{"date":"2023-11-01","close":3503.2549},{"date":"2023-11-02","close":3627.6875},{"date":"2023-11-03","close":3709.0471},{"date":"2023-11-06","close":3785.6211},{"date":"2023-11-07","close":3637.2593},{"date":"2023-11-08","close":3570.2571},{"date":"2023-11-09","close":3565.4712},{"date":"2023-11-10","close":3579.8289},{"date":"2023-11-13","close":3512.8267},{"date":"2023-11-14","close":3613.3298},{"date":"2023-11-15","close":3656.4026},{"date":"2023-11-16","close":3900.4819},{"date":"2023-11-17","close":3685.1179},{"date":"2023-11-20","close":4785.8672},{"date":"2023-11-21","close":6221.6274},{"date":"2023-11-22","close":6231.1992},{"date":"2023-11-23","close":6355.6318},{"date":"2023-11-24","close":6259.9146},{"date":"2023-11-27","close":5867.4731},{"date":"2023-11-28","close":6039.7646},{"date":"2023-11-29","close":5934.4756},{"date":"2023-11-30","close":6078.0513},{"date":"2023-12-01","close":6125.9102},{"date":"2023-12-04","close":6336.4883},{"date":"2023-12-05","close":6049.3364},{"date":"2023-12-06","close":6346.0601},{"date":"2023-12-07","close":5982.334},{"date":"2023-12-08","close":6164.1973},{"date":"2023-12-11","close":5838.7583},{"date":"2023-12-12","close":5302.7412},{"date":"2023-12-13","close":5379.3149},{"date":"2023-12-14","close":5207.0234},{"date":"2023-12-15","close":5216.5952},{"date":"2023-12-18","close":5436.7451},{"date":"2023-12-19","close":5455.8887},{"date":"2023-12-20","close":5254.8823},{"date":"2023-12-21","close":4910.2998},{"date":"2023-12-22","close":5963.1909},{"date":"2023-12-26","close":7657.3877},{"date":"2023-12-27","close":6594.9253},{"date":"2023-12-28","close":6604.4971},{"date":"2024-01-02","close":8585.8457},{"date":"2024-01-03","close":8164.6895},{"date":"2024-01-04","close":7465.9531},{"date":"2024-01-05","close":7150.0859},{"date":"2024-01-08","close":7197.9443},{"date":"2024-01-09","close":7982.8267},{"date":"2024-01-10","close":6719.3579},{"date":"2024-01-11","close":6489.6362},{"date":"2024-01-12","close":6259.9146},{"date":"2024-01-15","close":6125.9102},{"date":"2024-01-16","close":5647.3232},{"date":"2024-01-17","close":5360.1714},{"date":"2024-01-18","close":5695.1821},{"date":"2024-01-19","close":5369.7432},{"date":"2024-01-22","close":5006.0171},{"date":"2024-01-23","close":5187.8804},{"date":"2024-01-24","close":4967.7305},{"date":"2024-01-25","close":4872.0132},{"date":"2024-01-26","close":4986.8735},{"date":"2024-01-29","close":4948.5869},{"date":"2024-01-30","close":4891.1562},{"date":"2024-01-31","close":5073.0195},{"date":"2024-02-01","close":5130.4497},{"date":"2024-02-02","close":5053.876},{"date":"2024-02-05","close":4891.1562},{"date":"2024-02-06","close":4661.4346},{"date":"2024-02-07","close":4479.5718},{"date":"2024-02-08","close":4455.6426},{"date":"2024-02-13","close":4623.1479},{"date":"2024-02-14","close":4647.0771},{"date":"2024-02-15","close":4637.5054},{"date":"2024-02-16","close":4709.2935},{"date":"2024-02-19","close":4752.3662},{"date":"2024-02-20","close":4733.2227},{"date":"2024-02-21","close":4632.7197},{"date":"2024-02-22","close":4522.6445},{"date":"2024-02-23","close":4618.3618},{"date":"2024-02-26","close":4604.0044},{"date":"2024-02-27","close":4450.8564},{"date":"2024-02-28","close":4470.0},{"date":"2024-02-29","close":4402.998},{"date":"2024-03-04","close":5331.4561},{"date":"2024-03-05","close":5006.0171},{"date":"2024-03-06","close":5120.8779},{"date":"2024-03-07","close":5006.0171},{"date":"2024-03-08","close":4742.7944},{"date":"2024-03-11","close":4556.1455},{"date":"2024-03-12","close":4570.5034},{"date":"2024-03-13","close":4498.7153},{"date":"2024-03-14","close":4508.2871},{"date":"2024-03-15","close":4551.3599},{"date":"2024-03-18","close":4407.7837},{"date":"2024-03-19","close":4312.0664},{"date":"2024-03-20","close":4350.3535},{"date":"2024-03-21","close":4268.9937},{"date":"2024-03-22","close":4211.5635},{"date":"2024-03-25","close":4106.2744},{"date":"2024-03-26","close":4020.1287},{"date":"2024-03-27","close":3943.5547},{"date":"2024-03-28","close":3900.4819},{"date":"2024-03-29","close":3862.1948},{"date":"2024-04-01","close":3933.9829},{"date":"2024-04-02","close":3795.1929},{"date":"2024-04-03","close":3804.7646},{"date":"2024-04-04","close":3704.2612},{"date":"2024-04-05","close":3560.6853},{"date":"2024-04-08","close":3560.6853},{"date":"2024-04-09","close":3685.1179},{"date":"2024-04-11","close":3661.1885},{"date":"2024-04-12","close":3598.9722},{"date":"2024-04-15","close":3646.8308},{"date":"2024-04-16","close":3584.6147},{"date":"2024-04-17","close":3536.7559},{"date":"2024-04-18","close":3665.9744},{"date":"2024-04-19","close":3627.6875},{"date":"2024-04-22","close":3603.7581},{"date":"2024-04-23","close":3613.3298},{"date":"2024-04-24","close":3642.0449},{"date":"2024-04-25","close":3541.5417},{"date":"2024-04-26","close":3541.5417},{"date":"2024-04-29","close":3584.6147},{"date":"2024-04-30","close":3565.4712},{"date":"2024-05-02","close":3809.5503},{"date":"2024-05-03","close":3756.9058},{"date":"2024-05-07","close":3761.6917},{"date":"2024-05-08","close":3895.696},{"date":"2024-05-09","close":3819.1221},{"date":"2024-05-10","close":3752.1199},{"date":"2024-05-13","close":3756.9058},{"date":"2024-05-14","close":3929.197},{"date":"2024-05-16","close":3862.1948},{"date":"2024-05-17","close":3876.5525},{"date":"2024-05-20","close":4020.1287},{"date":"2024-05-21","close":3962.6982},{"date":"2024-05-22","close":3799.9788},{"date":"2024-05-23","close":3866.9807},{"date":"2024-05-24","close":3814.3362},{"date":"2024-05-27","close":3857.4092},{"date":"2024-05-28","close":3823.908},{"date":"2024-05-29","close":3752.1199},{"date":"2024-05-30","close":3680.332},{"date":"2024-05-31","close":3866.9807},{"date":"2024-06-03","close":3919.6252},{"date":"2024-06-04","close":3895.696},{"date":"2024-06-05","close":3905.2678},{"date":"2024-06-07","close":3919.6252},{"date":"2024-06-10","close":4072.7732},{"date":"2024-06-11","close":4034.4861},{"date":"2024-06-12","close":4015.3428},{"date":"2024-06-13","close":4029.7002},{"date":"2024-06-14","close":4115.8457},{"date":"2024-06-17","close":4111.0601},{"date":"2024-06-18","close":4091.9165},{"date":"2024-06-19","close":4192.4199},{"date":"2024-06-20","close":4111.0601},{"date":"2024-06-21","close":4010.5569},{"date":"2024-06-24","close":3895.696},{"date":"2024-06-25","close":3924.4111},{"date":"2024-06-26","close":3948.3406},{"date":"2024-06-27","close":3910.0537},{"date":"2024-06-28","close":4053.6296},{"date":"2024-07-01","close":4048.8438},{"date":"2024-07-02","close":3938.7688},{"date":"2024-07-03","close":3886.1243},{"date":"2024-07-04","close":3967.4841},{"date":"2024-07-05","close":3814.3362},{"date":"2024-07-08","close":3819.1221},{"date":"2024-07-09","close":3905.2678},{"date":"2024-07-10","close":4527.4307},{"date":"2024-07-11","close":4283.3511},{"date":"2024-07-12","close":4288.1372},{"date":"2024-07-15","close":4139.7754},{"date":"2024-07-16","close":3972.2698},{"date":"2024-07-17","close":3957.9124},{"date":"2024-07-18","close":3876.5525},{"date":"2024-07-19","close":3919.6252},{"date":"2024-07-22","close":3838.2656},{"date":"2024-07-23","close":3795.1929},{"date":"2024-07-24","close":3565.4712},{"date":"2024-07-25","close":3598.9722},{"date":"2024-07-26","close":3642.0449},{"date":"2024-07-29","close":3732.9766},{"date":"2024-07-30","close":3594.1863},{"date":"2024-07-31","close":3575.043},{"date":"2024-08-01","close":3689.9038},{"date":"2024-08-02","close":3546.3276},{"date":"2024-08-05","close":2938.5225},{"date":"2024-08-06","close":3158.6724},{"date":"2024-08-07","close":3216.1028},{"date":"2024-08-08","close":3240.0322},{"date":"2024-08-09","close":3283.105},{"date":"2024-08-12","close":3330.9636},{"date":"2024-08-13","close":3307.0344},{"date":"2024-08-14","close":3311.8203},{"date":"2024-08-16","close":3211.3169},{"date":"2024-08-19","close":3182.6018},{"date":"2024-08-20","close":3249.604},{"date":"2024-08-21","close":3201.7454},{"date":"2024-08-22","close":3125.1714},{"date":"2024-08-23","close":3115.5996},{"date":"2024-08-26","close":3125.1714},{"date":"2024-08-27","close":3110.8137},{"date":"2024-08-28","close":3043.8115},{"date":"2024-08-29","close":2981.5955},{"date":"2024-08-30","close":2991.167},{"date":"2024-09-02","close":2957.666},{"date":"2024-09-03","close":2871.5205},{"date":"2024-09-04","close":2804.5183},{"date":"2024-09-05","close":2771.0171},{"date":"2024-09-06","close":2718.3726},{"date":"2024-09-09","close":2704.0151},{"date":"2024-09-10","close":2852.377},{"date":"2024-09-11","close":2737.5161},{"date":"2024-09-12","close":2823.6616},{"date":"2024-09-13","close":2818.876},{"date":"2024-09-19","close":2809.3042},{"date":"2024-09-20","close":2876.3062},{"date":"2024-09-23","close":2833.2334},{"date":"2024-09-24","close":2900.2356},{"date":"2024-09-25","close":2957.666},{"date":"2024-09-26","close":2976.8096},{"date":"2024-09-27","close":2981.5955},{"date":"2024-09-30","close":2919.3792},{"date":"2024-10-02","close":2818.876},{"date":"2024-10-04","close":2905.0215},{"date":"2024-10-07","close":2914.5933},{"date":"2024-10-08","close":3029.4541},{"date":"2024-10-10","close":3010.3105},{"date":"2024-10-11","close":3072.5269},{"date":"2024-10-14","close":3278.3191},{"date":"2024-10-15","close":3177.8159},{"date":"2024-10-16","close":3019.8823},{"date":"2024-10-17","close":3019.8823},{"date":"2024-10-18","close":2967.2378},{"date":"2024-10-21","close":3010.3105},{"date":"2024-10-22","close":3048.5974},{"date":"2024-10-23","close":3173.03},{"date":"2024-10-24","close":3541.5417},{"date":"2024-10-25","close":3378.8223},{"date":"2024-10-28","close":3374.0364},{"date":"2024-10-29","close":3445.8245},{"date":"2024-10-30","close":3536.7559},{"date":"2024-10-31","close":3345.3213},{"date":"2024-11-01","close":3522.3984},{"date":"2024-11-04","close":3321.3918},{"date":"2024-11-05","close":3397.9658},{"date":"2024-11-06","close":3287.8909},{"date":"2024-11-07","close":3287.8909},{"date":"2024-11-08","close":3201.7454},{"date":"2024-11-11","close":3153.8865},{"date":"2024-11-12","close":3149.1006},{"date":"2024-11-13","close":3015.0964},{"date":"2024-11-14","close":3019.8823},{"date":"2024-11-15","close":2986.3811},{"date":"2024-11-18","close":2991.167},{"date":"2024-11-19","close":2885.8779},{"date":"2024-11-20","close":2919.3792},{"date":"2024-11-21","close":2924.165},{"date":"2024-11-22","close":2909.8074},{"date":"2024-11-25","close":2933.7366},{"date":"2024-11-26","close":3015.0964},{"date":"2024-11-27","close":3589.4004},{"date":"2024-11-28","close":3531.97},{"date":"2024-11-29","close":3656.4026},{"date":"2024-12-02","close":3503.2549},{"date":"2024-12-03","close":3531.97},{"date":"2024-12-04","close":3862.1948},{"date":"2024-12-05","close":3445.8245},{"date":"2024-12-06","close":3622.9016},{"date":"2024-12-09","close":3364.4648},{"date":"2024-12-10","close":3512.8267},{"date":"2024-12-11","close":3441.0386},{"date":"2024-12-12","close":3302.2485},{"date":"2024-12-13","close":3302.2485},{"date":"2024-12-16","close":3058.1692},{"date":"2024-12-17","close":3685.1179},{"date":"2024-12-18","close":3704.2612},{"date":"2024-12-19","close":3531.97},{"date":"2024-12-20","close":3287.8909},{"date":"2024-12-23","close":3216.1028},{"date":"2024-12-24","close":3283.105},{"date":"2024-12-26","close":3235.2463},{"date":"2024-12-27","close":3086.8845},{"date":"2024-12-30","close":3201.7454},{"date":"2025-01-02","close":3259.1755},{"date":"2025-01-03","close":3316.606},{"date":"2025-01-06","close":3311.8203},{"date":"2025-01-07","close":3287.8909},{"date":"2025-01-08","close":3259.1755},{"date":"2025-01-09","close":3196.9595},{"date":"2025-01-10","close":3196.9595},{"date":"2025-01-13","close":3158.6724},{"date":"2025-01-14","close":3182.6018},{"date":"2025-01-15","close":3120.3855},{"date":"2025-01-16","close":3120.3855},{"date":"2025-01-17","close":3120.3855},{"date":"2025-01-20","close":3134.7432},{"date":"2025-01-21","close":3101.2419},{"date":"2025-01-22","close":3053.3833},{"date":"2025-01-23","close":2986.3811},{"date":"2025-01-24","close":3067.741},{"date":"2025-01-31","close":3062.9551},{"date":"2025-02-03","close":2948.0942},{"date":"2025-02-04","close":3034.24},{"date":"2025-02-05","close":3120.3855},{"date":"2025-02-06","close":3077.3127},{"date":"2025-02-07","close":3062.9551},{"date":"2025-02-10","close":3034.24},{"date":"2025-02-11","close":3053.3833},{"date":"2025-02-12","close":3110.8137},{"date":"2025-02-13","close":3086.8845},{"date":"2025-02-14","close":3053.3833},{"date":"2025-02-17","close":3125.1714},{"date":"2025-02-18","close":3139.5291},{"date":"2025-02-19","close":3201.7454},{"date":"2025-02-20","close":3201.7454},{"date":"2025-02-21","close":3220.8887},{"date":"2025-02-24","close":3292.6768},{"date":"2025-02-25","close":3201.7454},{"date":"2025-02-26","close":3153.8865},{"date":"2025-02-27","close":3144.3149},{"date":"2025-02-28","close":3082.0986},{"date":"2025-03-04","close":3053.3833},{"date":"2025-03-05","close":3072.5269},{"date":"2025-03-06","close":3120.3855},{"date":"2025-03-07","close":3024.6682},{"date":"2025-03-10","close":2952.8801},{"date":"2025-03-11","close":2885.8779},{"date":"2025-03-12","close":2876.3062},{"date":"2025-03-13","close":2866.7346},{"date":"2025-03-14","close":2890.6638},{"date":"2025-03-17","close":2933.7366},{"date":"2025-03-18","close":2919.3792},{"date":"2025-03-19","close":2919.3792},{"date":"2025-03-20","close":2823.6616},{"date":"2025-03-21","close":2756.6597},{"date":"2025-03-24","close":2775.803},{"date":"2025-03-25","close":2771.0171},{"date":"2025-03-26","close":2756.6597},{"date":"2025-03-27","close":2799.7324},{"date":"2025-03-28","close":2694.4434},{"date":"2025-03-31","close":2584.3684},{"date":"2025-04-01","close":2852.377},{"date":"2025-04-02","close":2871.5205},{"date":"2025-04-03","close":2881.092},{"date":"2025-04-04","close":3139.5291},{"date":"2025-04-07","close":3173.03},{"date":"2025-04-08","close":3240.0322},{"date":"2025-04-09","close":3010.3105},{"date":"2025-04-10","close":3096.4561},{"date":"2025-04-11","close":3062.9551},{"date":"2025-04-14","close":3048.5974},{"date":"2025-04-15","close":3110.8137},{"date":"2025-04-16","close":3043.8115},{"date":"2025-04-17","close":2981.5955},{"date":"2025-04-18","close":3058.1692},{"date":"2025-04-21","close":3086.8845},{"date":"2025-04-22","close":3048.5974},{"date":"2025-04-23","close":2986.3811},{"date":"2025-04-24","close":2938.5225},{"date":"2025-04-25","close":2914.5933},{"date":"2025-04-28","close":2785.3748},{"date":"2025-04-29","close":2852.377},{"date":"2025-04-30","close":2766.2312},{"date":"2025-05-02","close":2785.3748},{"date":"2025-05-07","close":2665.728},{"date":"2025-05-08","close":2699.2292},{"date":"2025-05-09","close":2684.8716},{"date":"2025-05-12","close":2737.5161},{"date":"2025-05-13","close":2723.1584},{"date":"2025-05-14","close":2723.1584},{"date":"2025-05-15","close":2704.0151},{"date":"2025-05-16","close":2723.1584},{"date":"2025-05-19","close":2641.7988},{"date":"2025-05-20","close":2680.0857},{"date":"2025-05-21","close":2766.2312},{"date":"2025-05-22","close":2775.803},{"date":"2025-05-23","close":2785.3748},{"date":"2025-05-26","close":2737.5161},{"date":"2025-05-27","close":2689.6575},{"date":"2025-05-28","close":2704.0151},{"date":"2025-05-29","close":2699.2292},{"date":"2025-05-30","close":2632.2271},{"date":"2025-06-02","close":2660.9421},{"date":"2025-06-04","close":2727.9443},{"date":"2025-06-05","close":2727.9443},{"date":"2025-06-09","close":2780.5889},{"date":"2025-06-10","close":2780.5889},{"date":"2025-06-11","close":2751.8738},{"date":"2025-06-12","close":2761.4456},{"date":"2025-06-13","close":2905.0215},{"date":"2025-06-16","close":2919.3792},{"date":"2025-06-17","close":2828.4475},{"date":"2025-06-18","close":2828.4475},{"date":"2025-06-19","close":2828.4475},{"date":"2025-06-20","close":2818.876},{"date":"2025-06-23","close":2842.8052},{"date":"2025-06-24","close":2871.5205},{"date":"2025-06-25","close":2838.0193},{"date":"2025-06-26","close":2794.9465},{"date":"2025-06-27","close":2732.7302},{"date":"2025-06-30","close":2713.5867},{"date":"2025-07-01","close":2732.7302},{"date":"2025-07-02","close":2737.5161},{"date":"2025-07-03","close":2747.0879},{"date":"2025-07-04","close":2737.5161},{"date":"2025-07-07","close":2713.5867},{"date":"2025-07-08","close":2723.1584},{"date":"2025-07-09","close":2747.0879},{"date":"2025-07-10","close":2761.4456},{"date":"2025-07-11","close":2756.6597},{"date":"2025-07-14","close":2737.5161},{"date":"2025-07-15","close":2747.0879},{"date":"2025-07-16","close":2704.0151},{"date":"2025-07-17","close":2727.9443},{"date":"2025-07-18","close":2723.1584},{"date":"2025-07-21","close":2689.6575},{"date":"2025-07-22","close":2713.5867},{"date":"2025-07-23","close":2708.801},{"date":"2025-07-24","close":2713.5867},{"date":"2025-07-25","close":2727.9443},{"date":"2025-07-28","close":2684.8716},{"date":"2025-07-29","close":2699.2292},{"date":"2025-07-30","close":2689.6575},{"date":"2025-07-31","close":2694.4434},{"date":"2025-08-01","close":2680.0857},{"date":"2025-08-04","close":2627.4412},{"date":"2025-08-05","close":2665.728},{"date":"2025-08-06","close":2641.7988},{"date":"2025-08-07","close":2660.9421},{"date":"2025-08-08","close":2680.0857},{"date":"2025-08-11","close":2670.5139},{"date":"2025-08-12","close":2675.2998},{"date":"2025-08-13","close":2656.1562},{"date":"2025-08-14","close":2632.2271},{"date":"2025-08-18","close":2660.9421},{"date":"2025-08-19","close":2632.2271},{"date":"2025-08-20","close":2675.2998},{"date":"2025-08-21","close":2670.5139},{"date":"2025-08-22","close":2660.9421},{"date":"2025-08-25","close":2718.3726},{"date":"2025-08-26","close":2694.4434},{"date":"2025-08-27","close":2742.302},{"date":"2025-08-28","close":2723.1584},{"date":"2025-08-29","close":2723.1584},{"date":"2025-09-01","close":2723.1584},{"date":"2025-09-02","close":2723.1584},{"date":"2025-09-03","close":2732.7302},{"date":"2025-09-04","close":2799.7324},{"date":"2025-09-05","close":2804.5183},{"date":"2025-09-08","close":2799.7324},{"date":"2025-09-09","close":2751.8738},{"date":"2025-09-10","close":2780.5889},{"date":"2025-09-11","close":2775.803},{"date":"2025-09-12","close":2852.377},{"date":"2025-09-15","close":2861.9487},{"date":"2025-09-16","close":2876.3062},{"date":"2025-09-17","close":2900.2356},{"date":"2025-09-18","close":2847.5911},{"date":"2025-09-19","close":2900.0},{"date":"2025-09-22","close":2751.8738},{"date":"2025-09-23","close":2742.302},{"date":"2025-09-24","close":2785.3748},{"date":"2025-09-25","close":2775.803},{"date":"2025-09-26","close":2780.5889},{"date":"2025-09-29","close":2794.9465},{"date":"2025-09-30","close":2852.377},{"date":"2025-10-01","close":2861.9487},{"date":"2025-10-02","close":2828.4475},{"date":"2025-10-10","close":2780.5889},{"date":"2025-10-13","close":2708.801},{"date":"2025-10-14","close":2852.377},{"date":"2025-10-15","close":2775.803},{"date":"2025-10-16","close":2761.4456},{"date":"2025-10-17","close":2689.6575},{"date":"2025-10-20","close":2675.2998},{"date":"2025-10-21","close":2665.728},{"date":"2025-10-22","close":2665.728},{"date":"2025-10-23","close":2675.2998},{"date":"2025-10-24","close":2718.3726},{"date":"2025-10-27","close":2699.2292},{"date":"2025-10-28","close":2656.1562},{"date":"2025-10-29","close":2632.2271},{"date":"2025-10-30","close":2555.6531},{"date":"2025-10-31","close":2579.5825},{"date":"2025-11-03","close":2507.7944},{"date":"2025-11-04","close":2536.5098},{"date":"2025-11-05","close":2531.7239},{"date":"2025-11-06","close":2546.0815},{"date":"2025-11-07","close":2488.6511},{"date":"2025-11-10","close":2555.6531},{"date":"2025-11-11","close":2555.6531},{"date":"2025-11-12","close":2603.5117},{"date":"2025-11-13","close":2632.2271},{"date":"2025-11-14","close":2536.5098},{"date":"2025-11-17","close":2493.4368},{"date":"2025-11-18","close":2445.5781},{"date":"2025-11-19","close":2402.5054},{"date":"2025-11-20","close":2469.5076},{"date":"2025-11-21","close":2459.9358},{"date":"2025-11-24","close":2445.5781},{"date":"2025-11-25","close":2412.0771},{"date":"2025-11-26","close":2469.5076},{"date":"2025-11-27","close":2469.5076},{"date":"2025-11-28","close":2488.6511},{"date":"2025-12-01","close":2464.7217},{"date":"2025-12-02","close":2488.6511},{"date":"2025-12-03","close":2512.5803},{"date":"2025-12-04","close":2483.8652},{"date":"2025-12-05","close":2498.2227},{"date":"2025-12-08","close":2469.5076},{"date":"2025-12-09","close":2402.5054},{"date":"2025-12-10","close":2359.4326},{"date":"2025-12-11","close":2369.0044},{"date":"2025-12-12","close":2450.364},{"date":"2025-12-15","close":2469.5076},{"date":"2025-12-16","close":2388.1477},{"date":"2025-12-17","close":2421.6489},{"date":"2025-12-18","close":2335.5032},{"date":"2025-12-19","close":2378.5762},{"date":"2025-12-22","close":2392.9336},{"date":"2025-12-23","close":2335.5032},{"date":"2025-12-24","close":2311.574},{"date":"2025-12-26","close":2235.0},{"date":"2025-12-29","close":2355.0},{"date":"2025-12-30","close":2375.0},{"date":"2026-01-02","close":2385.0},{"date":"2026-01-05","close":2350.0},{"date":"2026-01-06","close":2325.0},{"date":"2026-01-07","close":2265.0},{"date":"2026-01-08","close":2185.0},{"date":"2026-01-09","close":2185.0},{"date":"2026-01-12","close":2255.0},{"date":"2026-01-13","close":2250.0},{"date":"2026-01-14","close":2265.0},{"date":"2026-01-15","close":2285.0},{"date":"2026-01-16","close":2230.0},{"date":"2026-01-19","close":2265.0},{"date":"2026-01-20","close":2340.0},{"date":"2026-01-21","close":2420.0},{"date":"2026-01-22","close":2415.0},{"date":"2026-01-23","close":2415.0},{"date":"2026-01-26","close":2400.0},{"date":"2026-01-27","close":2480.0},{"date":"2026-01-28","close":2420.0},{"date":"2026-01-29","close":2405.0},{"date":"2026-01-30","close":2420.0},{"date":"2026-02-02","close":2400.0},{"date":"2026-02-03","close":2405.0},{"date":"2026-02-04","close":2430.0},{"date":"2026-02-05","close":2485.0},{"date":"2026-02-06","close":2415.0},{"date":"2026-02-09","close":2450.0},{"date":"2026-02-10","close":2400.0},{"date":"2026-02-11","close":2410.0},{"date":"2026-02-12","close":2415.0},{"date":"2026-02-13","close":2440.0},{"date":"2026-02-19","close":2355.0},{"date":"2026-02-20","close":2400.0},{"date":"2026-02-23","close":2460.0},{"date":"2026-02-24","close":2530.0},{"date":"2026-02-25","close":2500.0},{"date":"2026-02-26","close":2610.0},{"date":"2026-02-27","close":2600.0},{"date":"2026-03-03","close":2580.0},{"date":"2026-03-04","close":2285.0},{"date":"2026-03-05","close":2595.0},{"date":"2026-03-06","close":2615.0},{"date":"2026-03-09","close":2495.0},{"date":"2026-03-10","close":2515.0},{"date":"2026-03-11","close":2755.0},{"date":"2026-03-12","close":2835.0},{"date":"2026-03-13","close":2805.0},{"date":"2026-03-16","close":2835.0},{"date":"2026-03-17","close":2820.0},{"date":"2026-03-18","close":2970.0},{"date":"2026-03-19","close":2930.0},{"date":"2026-03-20","close":2965.0},{"date":"2026-03-23","close":2860.0},{"date":"2026-03-24","close":2860.0},{"date":"2026-03-25","close":2940.0},{"date":"2026-03-26","close":2860.0},{"date":"2026-03-27","close":3000.0},{"date":"2026-03-30","close":3045.0},{"date":"2026-03-31","close":3025.0},{"date":"2026-04-01","close":3085.0},{"date":"2026-04-02","close":2920.0},{"date":"2026-04-03","close":3030.0},{"date":"2026-04-06","close":3045.0},{"date":"2026-04-07","close":2970.0},{"date":"2026-04-08","close":3040.0},{"date":"2026-04-09","close":3020.0},{"date":"2026-04-10","close":3055.0},{"date":"2026-04-13","close":3085.0},{"date":"2026-04-14","close":3110.0},{"date":"2026-04-15","close":3135.0},{"date":"2026-04-16","close":3285.0},{"date":"2026-04-17","close":3330.0},{"date":"2026-04-20","close":3350.0},{"date":"2026-04-21","close":3375.0},{"date":"2026-04-22","close":3325.0},{"date":"2026-04-23","close":3205.0},{"date":"2026-04-24","close":3250.0},{"date":"2026-04-27","close":3260.0},{"date":"2026-04-28","close":3165.0},{"date":"2026-04-29","close":3210.0},{"date":"2026-04-30","close":3160.0},{"date":"2026-05-04","close":3230.0},{"date":"2026-05-06","close":3080.0},{"date":"2026-05-07","close":3060.0},{"date":"2026-05-08","close":3020.0},{"date":"2026-05-11","close":2900.0},{"date":"2026-05-12","close":2815.0},{"date":"2026-05-13","close":2845.0},{"date":"2026-05-14","close":2830.0},{"date":"2026-05-15","close":2800.0},{"date":"2026-05-18","close":2875.0},{"date":"2026-05-19","close":2800.0},{"date":"2026-05-20","close":2840.0},{"date":"2026-05-21","close":2800.0},{"date":"2026-05-22","close":2820.0},{"date":"2026-05-26","close":2865.0},{"date":"2026-05-27","close":2850.0},{"date":"2026-05-28","close":2870.0},{"date":"2026-05-29","close":2800.0},{"date":"2026-06-01","close":2800.0},{"date":"2026-06-02","close":2805.0},{"date":"2026-06-04","close":2690.0},{"date":"2026-06-05","close":2685.0},{"date":"2026-06-08","close":2680.0},{"date":"2026-06-09","close":2600.0},{"date":"2026-06-10","close":2565.0},{"date":"2026-06-11","close":2660.0},{"date":"2026-06-12","close":2670.0},{"date":"2026-06-15","close":2820.0},{"date":"2026-06-16","close":2800.0},{"date":"2026-06-17","close":2745.0},{"date":"2026-06-18","close":2740.0},{"date":"2026-06-19","close":2735.0},{"date":"2026-06-22","close":2490.0},{"date":"2026-06-23","close":2275.0},{"date":"2026-06-24","close":2330.0},{"date":"2026-06-25","close":2265.0},{"date":"2026-06-26","close":2175.0},{"date":"2026-06-29","close":2325.0},{"date":"2026-06-30","close":2420.0},{"date":"2026-07-01","close":2385.0},{"date":"2026-07-02","close":2285.0},{"date":"2026-07-03","close":2310.0},{"date":"2026-07-06","close":2490.0},{"date":"2026-07-07","close":2510.0},{"date":"2026-07-08","close":2380.0},{"date":"2026-07-09","close":2335.0},{"date":"2026-07-10","close":2460.0},{"date":"2026-07-13","close":2350.0},{"date":"2026-07-14","close":2425.0},{"date":"2026-07-15","close":2510.0},{"date":"2026-07-16","close":2355.0},{"date":"2026-07-20","close":2365.0},{"date":"2026-07-21","close":2420.0},{"date":"2026-07-22","close":2425.0},{"date":"2026-07-23","close":2415.0},{"date":"2026-07-24","close":2420.0},{"date":"2026-07-27","close":2335.0},{"date":"2026-07-28","close":2200.0},{"date":"2026-07-29","close":2135.0},{"date":"2026-07-30","close":1979.0},{"date":"2026-07-31","close":2035.0},{"date":"2026-08-03","close":2045.0},{"date":"2026-08-04","close":2050.0},{"date":"2026-08-05","close":2125.0},{"date":"2026-08-06","close":2135.0},{"date":"2026-08-07","close":2140.0},{"date":"2026-08-10","close":2195.0},{"date":"2026-08-11","close":2195.0},{"date":"2026-08-12","close":2215.0},{"date":"2026-08-13","close":2270.0},{"date":"2026-08-14","close":2165.0},{"date":"2026-08-18","close":2120.0},{"date":"2026-08-19","close":2040.0},{"date":"2026-08-20","close":2020.0},{"date":"2026-08-21","close":2045.0},{"date":"2026-08-24","close":1992.0},{"date":"2026-08-25","close":2160.0},{"date":"2026-08-26","close":2020.0},{"date":"2026-08-27","close":2025.0},{"date":"2026-08-28","close":1995.0},{"date":"2026-08-31","close":1915.0},{"date":"2026-09-01","close":1951.0},{"date":"2026-09-02","close":1983.0},{"date":"2026-09-03","close":1978.0},{"date":"2026-09-04","close":1978.0},{"date":"2026-09-07","close":1962.0},{"date":"2026-09-08","close":1980.0},{"date":"2026-09-09","close":2050.0},{"date":"2026-09-10","close":2005.0},{"date":"2026-09-11","close":1993.0},{"date":"2026-09-14","close":2065.0},{"date":"2026-09-15","close":1970.0},{"date":"2026-09-16","close":1992.0},{"date":"2026-09-17","close":1975.0},{"date":"2026-09-18","close":2000.0},{"date":"2026-09-21","close":1970.0},{"date":"2026-09-22","close":1981.0},{"date":"2026-09-23","close":2090.0},{"date":"2026-09-28","close":2065.0},{"date":"2026-09-29","close":1991.0},{"date":"2026-09-30","close":1979.0},{"date":"2026-10-01","close":1975.0},{"date":"2026-10-02","close":2085.0},{"date":"2026-10-06","close":2080.0},{"date":"2026-10-07","close":1998.0},{"date":"2026-10-08","close":1972.0},{"date":"2026-10-12","close":1935.0},{"date":"2026-10-13","close":2055.0},{"date":"2026-10-14","close":1970.0},{"date":"2026-10-15","close":1925.0},{"date":"2026-10-16","close":1948.0},{"date":"2026-10-19","close":1957.0},{"date":"2026-10-20","close":1898.0},{"date":"2026-10-21","close":1890.0},{"date":"2026-10-22","close":1847.0},{"date":"2026-10-23","close":1867.0}],"chart_data":[{"date":"2024-10-23","open":3025,"high":3766,"low":3025,"close":3173,"volume":3313420,"rsi_14":61.37,"sma_20":3135.0,"sma_60":3249.58,"sma_120":3669.71},{"date":"2024-10-24","open":3187,"high":3977,"low":3159,"close":3542,"volume":7227624,"rsi_14":76.12,"sma_20":3172.0,"sma_60":3245.17,"sma_120":3668.83},{"date":"2024-10-25","open":3475,"high":3475,"low":3312,"close":3379,"volume":600592,"rsi_14":66.23,"sma_20":3197.0,"sma_60":3241.92,"sma_120":3667.42},{"date":"2024-10-28","open":3379,"high":3460,"low":3345,"close":3374,"volume":385356,"rsi_14":65.79,"sma_20":3218.75,"sma_60":3238.0,"sma_120":3665.96},{"date":"2024-10-29","open":3379,"high":3618,"low":3374,"close":3446,"volume":1025297,"rsi_14":64.75,"sma_20":3243.25,"sma_60":3234.58,"sma_120":3664.75},{"date":"2024-10-30","open":3489,"high":3570,"low":3455,"close":3537,"volume":313294,"rsi_14":67.74,"sma_20":3272.25,"sma_60":3231.17,"sma_120":3664.5},{"date":"2024-10-31","open":3570,"high":3704,"low":3321,"close":3345,"volume":512371,"rsi_14":58.46,"sma_20":3294.5,"sma_60":3226.83,"sma_120":3660.46},{"date":"2024-11-01","open":3360,"high":3953,"low":3211,"close":3522,"volume":3475726,"rsi_14":57.7,"sma_20":3331.25,"sma_60":3225.92,"sma_120":3658.42},{"date":"2024-11-04","open":3465,"high":3537,"low":3321,"close":3321,"volume":313450,"rsi_14":54.26,"sma_20":3353.0,"sma_60":3219.5,"sma_120":3654.58},{"date":"2024-11-05","open":3350,"high":3465,"low":3321,"close":3398,"volume":166309,"rsi_14":61.79,"sma_20":3378.25,"sma_60":3216.92,"sma_120":3650.25},{"date":"2024-11-06","open":3393,"high":3417,"low":3283,"close":3288,"volume":126045,"rsi_14":57.82,"sma_20":3391.75,"sma_60":3223.0,"sma_120":3645.62},{"date":"2024-11-07","open":3484,"high":3484,"low":3263,"close":3288,"volume":76644,"rsi_14":56.87,"sma_20":3402.0,"sma_60":3223.83,"sma_120":3640.88},{"date":"2024-11-08","open":3207,"high":3274,"low":3197,"close":3202,"volume":36264,"rsi_14":55.62,"sma_20":3408.75,"sma_60":3223.58,"sma_120":3636.04},{"date":"2024-11-11","open":3183,"high":3293,"low":3120,"close":3154,"volume":64040,"rsi_14":53.07,"sma_20":3402.25,"sma_60":3222.08,"sma_120":3629.29},{"date":"2024-11-12","open":3149,"high":3312,"low":3130,"close":3149,"volume":97835,"rsi_14":49.25,"sma_20":3400.75,"sma_60":3219.75,"sma_120":3623.08},{"date":"2024-11-13","open":3144,"high":3149,"low":2977,"close":3015,"volume":95293,"rsi_14":30.63,"sma_20":3400.5,"sma_60":3214.25,"sma_120":3615.58},{"date":"2024-11-14","open":2991,"high":3063,"low":2915,"close":3020,"volume":47029,"rsi_14":35.06,"sma_20":3400.5,"sma_60":3209.25,"sma_120":3606.88},{"date":"2024-11-15","open":2962,"high":3063,"low":2962,"close":2986,"volume":99474,"rsi_14":34.24,"sma_20":3401.5,"sma_60":3203.58,"sma_120":3598.38},{"date":"2024-11-18","open":2967,"high":3039,"low":2915,"close":2991,"volume":74846,"rsi_14":30.45,"sma_20":3400.5,"sma_60":3199.75,"sma_120":3591.33},{"date":"2024-11-19","open":2991,"high":2991,"low":2781,"close":2886,"volume":106407,"rsi_14":22.36,"sma_20":3392.0,"sma_60":3194.58,"sma_120":3582.79},{"date":"2024-11-20","open":2915,"high":2982,"low":2900,"close":2919,"volume":35059,"rsi_14":29.11,"sma_20":3378.75,"sma_60":3188.83,"sma_120":3575.0},{"date":"2024-11-21","open":2919,"high":2929,"low":2824,"close":2924,"volume":36228,"rsi_14":14.69,"sma_20":3346.5,"sma_60":3184.0,"sma_120":3566.88},{"date":"2024-11-22","open":2929,"high":3001,"low":2886,"close":2910,"volume":47008,"rsi_14":18.84,"sma_20":3322.0,"sma_60":3180.25,"sma_120":3558.92},{"date":"2024-11-25","open":2910,"high":2986,"low":2910,"close":2934,"volume":41754,"rsi_14":11.81,"sma_20":3299.0,"sma_60":3177.08,"sma_120":3551.79},{"date":"2024-11-26","open":2977,"high":3154,"low":2948,"close":3015,"volume":138293,"rsi_14":26.45,"sma_20":3276.5,"sma_60":3175.17,"sma_120":3546.0},{"date":"2024-11-27","open":3049,"high":3867,"low":3015,"close":3589,"volume":11370346,"rsi_14":67.86,"sma_20":3279.25,"sma_60":3183.5,"sma_120":3543.58},{"date":"2024-11-28","open":3551,"high":4054,"low":3446,"close":3532,"volume":4856706,"rsi_14":64.68,"sma_20":3289.0,"sma_60":3192.0,"sma_120":3540.21},{"date":"2024-11-29","open":3532,"high":3666,"low":3393,"close":3656,"volume":1003323,"rsi_14":70.92,"sma_20":3296.0,"sma_60":3203.75,"sma_120":3538.12},{"date":"2024-12-02","open":3680,"high":3824,"low":3470,"close":3503,"volume":1282174,"rsi_14":63.12,"sma_20":3305.5,"sma_60":3212.67,"sma_120":3534.62},{"date":"2024-12-03","open":3503,"high":3628,"low":3369,"close":3532,"volume":462339,"rsi_14":70.77,"sma_20":3312.5,"sma_60":3222.67,"sma_120":3531.25},{"date":"2024-12-04","open":3613,"high":4240,"low":3417,"close":3862,"volume":6671464,"rsi_14":76.83,"sma_20":3342.5,"sma_60":3239.92,"sma_120":3529.42},{"date":"2024-12-05","open":3656,"high":3666,"low":3403,"close":3446,"volume":703161,"rsi_14":61.76,"sma_20":3355.0,"sma_60":3251.08,"sma_120":3524.29},{"date":"2024-12-06","open":3446,"high":4121,"low":3446,"close":3623,"volume":4380555,"rsi_14":64.86,"sma_20":3377.0,"sma_60":3265.92,"sma_120":3520.88},{"date":"2024-12-09","open":3465,"high":4044,"low":3321,"close":3364,"volume":1488532,"rsi_14":60.5,"sma_20":3388.0,"sma_60":3277.17,"sma_120":3515.08},{"date":"2024-12-10","open":3302,"high":3752,"low":3302,"close":3513,"volume":1194101,"rsi_14":62.4,"sma_20":3407.0,"sma_60":3291.25,"sma_120":3509.83},{"date":"2024-12-11","open":3484,"high":3513,"low":3350,"close":3441,"volume":395734,"rsi_14":60.51,"sma_20":3429.25,"sma_60":3301.5,"sma_120":3504.0},{"date":"2024-12-12","open":3503,"high":3537,"low":3187,"close":3302,"volume":475952,"rsi_14":57.59,"sma_20":3444.0,"sma_60":3311.33,"sma_120":3497.12},{"date":"2024-12-13","open":3293,"high":3384,"low":3226,"close":3302,"volume":186624,"rsi_14":57.2,"sma_20":3460.5,"sma_60":3319.67,"sma_120":3489.38},{"date":"2024-12-16","open":3058,"high":3154,"low":2872,"close":3058,"volume":616067,"rsi_14":50.79,"sma_20":3464.0,"sma_60":3323.83,"sma_120":3480.21},{"date":"2024-12-17","open":3058,"high":3972,"low":3015,"close":3685,"volume":7857984,"rsi_14":51.72,"sma_20":3505.75,"sma_60":3339.08,"sma_120":3477.38},{"date":"2024-12-18","open":3642,"high":3896,"low":3589,"close":3704,"volume":1885180,"rsi_14":53.15,"sma_20":3546.75,"sma_60":3353.5,"sma_120":3475.71},{"date":"2024-12-19","open":3676,"high":3680,"low":3489,"close":3532,"volume":475211,"rsi_14":47.77,"sma_20":3578.5,"sma_60":3365.67,"sma_120":3472.29},{"date":"2024-12-20","open":3494,"high":3498,"low":3254,"close":3288,"volume":412767,"rsi_14":46.26,"sma_20":3598.25,"sma_60":3372.42,"sma_120":3466.54},{"date":"2024-12-23","open":3369,"high":3369,"low":3178,"close":3216,"volume":188296,"rsi_14":44.59,"sma_20":3613.0,"sma_60":3376.92,"sma_120":3460.5},{"date":"2024-12-24","open":3259,"high":3408,"low":3221,"close":3283,"volume":370112,"rsi_14":39.1,"sma_20":3627.0,"sma_60":3382.25,"sma_120":3453.79},{"date":"2024-12-26","open":3274,"high":3317,"low":3235,"close":3235,"volume":111535,"rsi_14":45.4,"sma_20":3608.5,"sma_60":3386.67,"sma_120":3446.71},{"date":"2024-12-27","open":3216,"high":3264,"low":2977,"close":3087,"volume":197992,"rsi_14":38.14,"sma_20":3585.25,"sma_60":3389.58,"sma_120":3439.29},{"date":"2024-12-30","open":3082,"high":3226,"low":3082,"close":3202,"volume":81800,"rsi_14":46.15,"sma_20":3561.5,"sma_60":3396.25,"sma_120":3433.33},{"date":"2025-01-02","open":3202,"high":3264,"low":3140,"close":3259,"volume":79235,"rsi_14":43.74,"sma_20":3548.75,"sma_60":3402.42,"sma_120":3427.17},{"date":"2025-01-03","open":3302,"high":3408,"low":3264,"close":3317,"volume":203552,"rsi_14":46.9,"sma_20":3537.5,"sma_60":3409.42,"sma_120":3422.83},{"date":"2025-01-06","open":3417,"high":3475,"low":3274,"close":3312,"volume":245127,"rsi_14":50.26,"sma_20":3508.75,"sma_60":3414.33,"sma_120":3418.42},{"date":"2025-01-07","open":3312,"high":3331,"low":3111,"close":3288,"volume":137466,"rsi_14":49.62,"sma_20":3500.5,"sma_60":3419.17,"sma_120":3413.04},{"date":"2025-01-08","open":3269,"high":3269,"low":3207,"close":3259,"volume":91935,"rsi_14":55.97,"sma_20":3481.5,"sma_60":3422.42,"sma_120":3402.0},{"date":"2025-01-09","open":3259,"high":3264,"low":3140,"close":3197,"volume":119303,"rsi_14":28.21,"sma_20":3472.75,"sma_60":3421.0,"sma_120":3392.54},{"date":"2025-01-10","open":3197,"high":3221,"low":3140,"close":3197,"volume":58964,"rsi_14":26.96,"sma_20":3456.25,"sma_60":3421.33,"sma_120":3383.04},{"date":"2025-01-13","open":3202,"high":3216,"low":3130,"close":3159,"volume":76767,"rsi_14":30.69,"sma_20":3441.5,"sma_60":3423.75,"sma_120":3374.5},{"date":"2025-01-14","open":3159,"high":3202,"low":3116,"close":3183,"volume":63895,"rsi_14":42.95,"sma_20":3435.25,"sma_60":3426.58,"sma_120":3367.62},{"date":"2025-01-15","open":3221,"high":3221,"low":3106,"close":3120,"volume":75888,"rsi_14":43.51,"sma_20":3425.75,"sma_60":3429.25,"sma_120":3360.33},{"date":"2025-01-16","open":3149,"high":3168,"low":3111,"close":3120,"volume":33232,"rsi_14":37.86,"sma_20":3429.0,"sma_60":3431.17,"sma_120":3353.75},{"date":"2025-01-17","open":3159,"high":3183,"low":3092,"close":3120,"volume":36891,"rsi_14":40.77,"sma_20":3399.5,"sma_60":3432.42,"sma_120":3346.79},{"date":"2025-01-20","open":3087,"high":3187,"low":3087,"close":3135,"volume":28924,"rsi_14":54.9,"sma_20":3369.75,"sma_60":3431.75,"sma_120":3340.67},{"date":"2025-01-21","open":3135,"high":3135,"low":3063,"close":3101,"volume":60675,"rsi_14":37.65,"sma_20":3347.25,"sma_60":3424.08,"sma_120":3334.62},{"date":"2025-01-22","open":3101,"high":3130,"low":3053,"close":3053,"volume":59413,"rsi_14":24.1,"sma_20":3335.0,"sma_60":3418.42,"sma_120":3330.17},{"date":"2025-01-23","open":3058,"high":3073,"low":2986,"close":2986,"volume":51538,"rsi_14":9.41,"sma_20":3323.0,"sma_60":3411.67,"sma_120":3324.83},{"date":"2025-01-24","open":3006,"high":3068,"low":2986,"close":3068,"volume":34309,"rsi_14":24.75,"sma_20":3311.75,"sma_60":3405.08,"sma_120":3319.83},{"date":"2025-01-31","open":3063,"high":3120,"low":2991,"close":3063,"volume":27445,"rsi_14":25.77,"sma_20":3302.75,"sma_60":3396.83,"sma_120":3314.0},{"date":"2025-02-03","open":3039,"high":3053,"low":2948,"close":2948,"volume":43779,"rsi_14":21.74,"sma_20":3295.5,"sma_60":3389.92,"sma_120":3308.38},{"date":"2025-02-04","open":2924,"high":3096,"low":2924,"close":3034,"volume":77347,"rsi_14":35.83,"sma_20":3286.75,"sma_60":3381.42,"sma_120":3303.67},{"date":"2025-02-05","open":3092,"high":3183,"low":3058,"close":3120,"volume":132729,"rsi_14":44.2,"sma_20":3279.5,"sma_60":3377.92,"sma_120":3298.71},{"date":"2025-02-06","open":3120,"high":3159,"low":3073,"close":3077,"volume":39550,"rsi_14":43.88,"sma_20":3267.0,"sma_60":3372.33,"sma_120":3294.62},{"date":"2025-02-07","open":3111,"high":3125,"low":3049,"close":3063,"volume":31363,"rsi_14":40.88,"sma_20":3254.0,"sma_60":3368.42,"sma_120":3295.71},{"date":"2025-02-10","open":3063,"high":3063,"low":3025,"close":3034,"volume":22613,"rsi_14":43.08,"sma_20":3240.75,"sma_60":3365.42,"sma_120":3294.62},{"date":"2025-02-11","open":3034,"high":3154,"low":3025,"close":3053,"volume":30317,"rsi_14":44.78,"sma_20":3230.0,"sma_60":3362.83,"sma_120":3293.21},{"date":"2025-02-12","open":3130,"high":3135,"low":3053,"close":3111,"volume":77739,"rsi_14":49.32,"sma_20":3225.5,"sma_60":3362.08,"sma_120":3292.08},{"date":"2025-02-13","open":3111,"high":3125,"low":3053,"close":3087,"volume":55000,"rsi_14":46.62,"sma_20":3219.75,"sma_60":3361.0,"sma_120":3290.38},{"date":"2025-02-14","open":3087,"high":3130,"low":3049,"close":3053,"volume":39904,"rsi_14":46.62,"sma_20":3214.25,"sma_60":3361.67,"sma_120":3287.96},{"date":"2025-02-17","open":3068,"high":3168,"low":3068,"close":3125,"volume":81877,"rsi_14":54.9,"sma_20":3211.25,"sma_60":3363.5,"sma_120":3286.38},{"date":"2025-02-18","open":3163,"high":3163,"low":3077,"close":3140,"volume":39575,"rsi_14":61.27,"sma_20":3212.25,"sma_60":3366.17,"sma_120":3284.88},{"date":"2025-02-19","open":3140,"high":3240,"low":3125,"close":3202,"volume":138796,"rsi_14":60.14,"sma_20":3216.5,"sma_60":3369.83,"sma_120":3284.79},{"date":"2025-02-20","open":3202,"high":3240,"low":3140,"close":3202,"volume":62112,"rsi_14":60.58,"sma_20":3220.75,"sma_60":3375.33,"sma_120":3284.96},{"date":"2025-02-21","open":3197,"high":3264,"low":3154,"close":3221,"volume":69853,"rsi_14":74.36,"sma_20":3225.25,"sma_60":3380.58,"sma_120":3284.71},{"date":"2025-02-24","open":3221,"high":3293,"low":3168,"close":3293,"volume":92500,"rsi_14":73.68,"sma_20":3235.25,"sma_60":3387.0,"sma_120":3285.5},{"date":"2025-02-25","open":3264,"high":3297,"low":3130,"close":3202,"volume":70573,"rsi_14":57.39,"sma_20":3243.0,"sma_60":3392.08,"sma_120":3286.17},{"date":"2025-02-26","open":3202,"high":3259,"low":3135,"close":3154,"volume":65322,"rsi_14":56.9,"sma_20":3251.75,"sma_60":3395.92,"sma_120":3286.5},{"date":"2025-02-27","open":3130,"high":3192,"low":3130,"close":3144,"volume":30665,"rsi_14":57.39,"sma_20":3255.75,"sma_60":3398.17,"sma_120":3286.67},{"date":"2025-02-28","open":3140,"high":3187,"low":3063,"close":3082,"volume":35779,"rsi_14":54.1,"sma_20":3256.75,"sma_60":3389.33,"sma_120":3286.42},{"date":"2025-03-04","open":3020,"high":3116,"low":3015,"close":3053,"volume":29876,"rsi_14":50.0,"sma_20":3262.25,"sma_60":3381.0,"sma_120":3286.5},{"date":"2025-03-05","open":3006,"high":3149,"low":3006,"close":3073,"volume":42457,"rsi_14":46.55,"sma_20":3264.25,"sma_60":3370.83,"sma_120":3287.29},{"date":"2025-03-06","open":3159,"high":3159,"low":3053,"close":3120,"volume":52741,"rsi_14":52.89,"sma_20":3264.25,"sma_60":3364.17,"sma_120":3288.42},{"date":"2025-03-07","open":3120,"high":3120,"low":3006,"close":3025,"volume":67837,"rsi_14":47.76,"sma_20":3261.5,"sma_60":3355.33,"sma_120":3289.0},{"date":"2025-03-10","open":2996,"high":3049,"low":2929,"close":2953,"volume":33630,"rsi_14":36.57,"sma_20":3255.75,"sma_60":3339.5,"sma_120":3289.71},{"date":"2025-03-11","open":2881,"high":2953,"low":2862,"close":2886,"volume":51955,"rsi_14":31.72,"sma_20":3248.0,"sma_60":3329.75,"sma_120":3290.42},{"date":"2025-03-12","open":2862,"high":2962,"low":2862,"close":2876,"volume":10844,"rsi_14":24.63,"sma_20":3238.75,"sma_60":3316.75,"sma_120":3291.33},{"date":"2025-03-13","open":2891,"high":2967,"low":2848,"close":2867,"volume":28500,"rsi_14":24.26,"sma_20":3226.0,"sma_60":3308.08,"sma_120":3292.62},{"date":"2025-03-14","open":2915,"high":2924,"low":2872,"close":2891,"volume":19273,"rsi_14":24.82,"sma_20":3215.75,"sma_60":3297.25,"sma_120":3294.25},{"date":"2025-03-17","open":2891,"high":2934,"low":2876,"close":2934,"volume":19305,"rsi_14":21.37,"sma_20":3209.5,"sma_60":3288.42,"sma_120":3294.96},{"date":"2025-03-18","open":2915,"high":2991,"low":2915,"close":2919,"volume":10774,"rsi_14":24.35,"sma_20":3198.75,"sma_60":3281.75,"sma_120":3296.54},{"date":"2025-03-19","open":2900,"high":2953,"low":2876,"close":2919,"volume":25048,"rsi_14":26.67,"sma_20":3187.25,"sma_60":3275.08,"sma_120":3297.38},{"date":"2025-03-20","open":2900,"high":2929,"low":2824,"close":2824,"volume":43504,"rsi_14":22.76,"sma_20":3167.5,"sma_60":3271.0,"sma_120":3297.42},{"date":"2025-03-21","open":2814,"high":2828,"low":2728,"close":2757,"volume":57708,"rsi_14":22.58,"sma_20":3144.25,"sma_60":3254.83,"sma_120":3296.96},{"date":"2025-03-24","open":2738,"high":2852,"low":2738,"close":2776,"volume":42434,"rsi_14":26.23,"sma_20":3121.0,"sma_60":3238.67,"sma_120":3296.08},{"date":"2025-03-25","open":2723,"high":2862,"low":2723,"close":2771,"volume":37323,"rsi_14":23.53,"sma_20":3093.75,"sma_60":3225.42,"sma_120":3295.54},{"date":"2025-03-26","open":2761,"high":2805,"low":2752,"close":2757,"volume":16346,"rsi_14":16.07,"sma_20":3070.5,"sma_60":3216.17,"sma_120":3294.29},{"date":"2025-03-27","open":2742,"high":2852,"low":2738,"close":2800,"volume":26473,"rsi_14":26.73,"sma_20":3052.0,"sma_60":3208.92,"sma_120":3292.92},{"date":"2025-03-28","open":2781,"high":2800,"low":2656,"close":2694,"volume":47458,"rsi_14":25.0,"sma_20":3028.5,"sma_60":3198.67,"sma_120":3290.46},{"date":"2025-03-31","open":2694,"high":2718,"low":2584,"close":2584,"volume":32150,"rsi_14":23.08,"sma_20":3002.5,"sma_60":3187.33,"sma_120":3287.0},{"date":"2025-04-01","open":2632,"high":2943,"low":2632,"close":2852,"volume":135996,"rsi_14":48.54,"sma_20":2992.0,"sma_60":3183.25,"sma_120":3286.42},{"date":"2025-04-02","open":2867,"high":2939,"low":2824,"close":2872,"volume":45477,"rsi_14":50.29,"sma_20":2981.5,"sma_60":3177.5,"sma_120":3286.88},{"date":"2025-04-03","open":2852,"high":2958,"low":2757,"close":2881,"volume":40021,"rsi_14":49.41,"sma_20":2969.0,"sma_60":3170.92,"sma_120":3286.67},{"date":"2025-04-04","open":2881,"high":3230,"low":2795,"close":3140,"volume":464734,"rsi_14":60.0,"sma_20":2975.0,"sma_60":3167.83,"sma_120":3288.62},{"date":"2025-04-07","open":3029,"high":3427,"low":3029,"close":3173,"volume":851202,"rsi_14":62.1,"sma_20":2986.5,"sma_60":3165.42,"sma_120":3289.88},{"date":"2025-04-08","open":3173,"high":3369,"low":3173,"close":3240,"volume":254978,"rsi_14":64.38,"sma_20":3005.0,"sma_60":3164.58,"sma_120":3291.88},{"date":"2025-04-09","open":3163,"high":3341,"low":3006,"close":3010,"volume":136456,"rsi_14":57.47,"sma_20":3012.0,"sma_60":3160.25,"sma_120":3291.33},{"date":"2025-04-10","open":3025,"high":3154,"low":3025,"close":3096,"volume":90813,"rsi_14":63.4,"sma_20":3024.0,"sma_60":3158.5,"sma_120":3289.75},{"date":"2025-04-11","open":3178,"high":3183,"low":2977,"close":3063,"volume":68146,"rsi_14":61.19,"sma_20":3033.0,"sma_60":3156.17,"sma_120":3288.75},{"date":"2025-04-14","open":3063,"high":3207,"low":3015,"close":3049,"volume":99584,"rsi_14":60.74,"sma_20":3039.0,"sma_60":3154.25,"sma_120":3289.0},{"date":"2025-04-15","open":3025,"high":3125,"low":3006,"close":3111,"volume":57813,"rsi_14":63.21,"sma_20":3049.0,"sma_60":3153.0,"sma_120":3289.79},{"date":"2025-04-16","open":3111,"high":3159,"low":3044,"close":3044,"volume":63451,"rsi_14":58.95,"sma_20":3055.5,"sma_60":3151.67,"sma_120":3290.46},{"date":"2025-04-17","open":3044,"high":3063,"low":2943,"close":2982,"volume":79957,"rsi_14":60.87,"sma_20":3063.75,"sma_60":3149.25,"sma_120":3290.21},{"date":"2025-04-18","open":3101,"high":3101,"low":2895,"close":3058,"volume":63118,"rsi_14":68.4,"sma_20":3079.5,"sma_60":3148.17,"sma_120":3290.29},{"date":"2025-04-21","open":3159,"high":3197,"low":3025,"close":3087,"volume":75140,"rsi_14":61.19,"sma_20":3095.75,"sma_60":3147.33,"sma_120":3289.54},{"date":"2025-04-22","open":3087,"high":3192,"low":3015,"close":3049,"volume":57979,"rsi_14":58.3,"sma_20":3110.25,"sma_60":3146.42,"sma_120":3285.25},{"date":"2025-04-23","open":3049,"high":3053,"low":2967,"close":2986,"volume":86720,"rsi_14":54.7,"sma_20":3122.25,"sma_60":3145.25,"sma_120":3281.83},{"date":"2025-04-24","open":2962,"high":3077,"low":2862,"close":2939,"volume":92016,"rsi_14":38.95,"sma_20":3129.5,"sma_60":3144.42,"sma_120":3278.04},{"date":"2025-04-25","open":2939,"high":3006,"low":2886,"close":2915,"volume":68039,"rsi_14":35.64,"sma_20":3141.0,"sma_60":3141.75,"sma_120":3273.42},{"date":"2025-04-28","open":3001,"high":3001,"low":2709,"close":2785,"volume":192388,"rsi_14":26.37,"sma_20":3151.5,"sma_60":3136.92,"sma_120":3266.88},{"date":"2025-04-29","open":2785,"high":2967,"low":2728,"close":2852,"volume":80368,"rsi_14":40.12,"sma_20":3151.5,"sma_60":3135.25,"sma_120":3262.58},{"date":"2025-04-30","open":2848,"high":2848,"low":2747,"close":2766,"volume":59394,"rsi_14":29.34,"sma_20":3146.0,"sma_60":3130.58,"sma_120":3256.0},{"date":"2025-05-02","open":2771,"high":2852,"low":2757,"close":2785,"volume":67204,"rsi_14":32.32,"sma_20":3141.0,"sma_60":3124.75,"sma_120":3251.33},{"date":"2025-05-07","open":2680,"high":2738,"low":2584,"close":2666,"volume":174123,"rsi_14":28.49,"sma_20":3116.25,"sma_60":3117.58,"sma_120":3244.96},{"date":"2025-05-08","open":2666,"high":2704,"low":2632,"close":2699,"volume":32732,"rsi_14":26.11,"sma_20":3091.5,"sma_60":3111.25,"sma_120":3239.83},{"date":"2025-05-09","open":2699,"high":2704,"low":2656,"close":2685,"volume":38132,"rsi_14":27.81,"sma_20":3062.5,"sma_60":3105.17,"sma_120":3235.29},{"date":"2025-05-12","open":2728,"high":2747,"low":2685,"close":2738,"volume":38194,"rsi_14":34.73,"sma_20":3048.25,"sma_60":3099.67,"sma_120":3231.25},{"date":"2025-05-13","open":2781,"high":2781,"low":2694,"close":2723,"volume":34484,"rsi_14":27.27,"sma_20":3028.75,"sma_60":3092.92,"sma_120":3227.5},{"date":"2025-05-14","open":2704,"high":2757,"low":2694,"close":2723,"volume":36739,"rsi_14":24.32,"sma_20":3011.0,"sma_60":3086.58,"sma_120":3223.79},{"date":"2025-05-15","open":2723,"high":2757,"low":2680,"close":2704,"volume":64257,"rsi_14":25.0,"sma_20":2993.0,"sma_60":3080.5,"sma_120":3221.08},{"date":"2025-05-16","open":2704,"high":2742,"low":2642,"close":2723,"volume":37317,"rsi_14":29.63,"sma_20":2972.75,"sma_60":3073.5,"sma_120":3218.5},{"date":"2025-05-19","open":2723,"high":2723,"low":2618,"close":2642,"volume":55369,"rsi_14":28.17,"sma_20":2951.75,"sma_60":3064.83,"sma_120":3215.5},{"date":"2025-05-20","open":2642,"high":2728,"low":2642,"close":2680,"volume":39382,"rsi_14":33.1,"sma_20":2936.0,"sma_60":3055.75,"sma_120":3212.79},{"date":"2025-05-21","open":2699,"high":2785,"low":2680,"close":2766,"volume":35097,"rsi_14":48.53,"sma_20":2920.75,"sma_60":3048.17,"sma_120":3211.75},{"date":"2025-05-22","open":2800,"high":2805,"low":2733,"close":2776,"volume":49936,"rsi_14":43.55,"sma_20":2904.5,"sma_60":3040.42,"sma_120":3210.5},{"date":"2025-05-23","open":2776,"high":2805,"low":2699,"close":2785,"volume":46487,"rsi_14":51.85,"sma_20":2890.75,"sma_60":3031.58,"sma_120":3209.29},{"date":"2025-05-26","open":2785,"high":2805,"low":2709,"close":2738,"volume":33901,"rsi_14":45.61,"sma_20":2877.75,"sma_60":3023.5,"sma_120":3207.79},{"date":"2025-05-27","open":2738,"high":2824,"low":2666,"close":2690,"volume":30385,"rsi_14":52.53,"sma_20":2864.75,"sma_60":3015.42,"sma_120":3205.67},{"date":"2025-05-28","open":2690,"high":2747,"low":2666,"close":2704,"volume":22977,"rsi_14":50.53,"sma_20":2853.75,"sma_60":3007.75,"sma_120":3202.96},{"date":"2025-05-29","open":2704,"high":2771,"low":2671,"close":2699,"volume":28460,"rsi_14":51.61,"sma_20":2849.25,"sma_60":3001.08,"sma_120":3195.21},{"date":"2025-05-30","open":2718,"high":2728,"low":2632,"close":2632,"volume":38180,"rsi_14":38.54,"sma_20":2837.75,"sma_60":2993.75,"sma_120":3187.38},{"date":"2025-06-02","open":2637,"high":2728,"low":2637,"close":2661,"volume":31137,"rsi_14":43.43,"sma_20":2832.25,"sma_60":2986.58,"sma_120":3178.71},{"date":"2025-06-04","open":2623,"high":2795,"low":2623,"close":2728,"volume":67768,"rsi_14":50.44,"sma_20":2829.25,"sma_60":2979.75,"sma_120":3171.96},{"date":"2025-06-05","open":2752,"high":2776,"low":2699,"close":2728,"volume":27869,"rsi_14":52.29,"sma_20":2832.5,"sma_60":2974.58,"sma_120":3164.96},{"date":"2025-06-09","open":2738,"high":2843,"low":2738,"close":2781,"volume":79286,"rsi_14":55.17,"sma_20":2836.75,"sma_60":2971.58,"sma_120":3155.54},{"date":"2025-06-10","open":2814,"high":2843,"low":2742,"close":2781,"volume":54213,"rsi_14":64.65,"sma_20":2841.75,"sma_60":2969.75,"sma_120":3149.75},{"date":"2025-06-11","open":2814,"high":2852,"low":2752,"close":2752,"volume":51548,"rsi_14":57.73,"sma_20":2842.5,"sma_60":2967.58,"sma_120":3142.17},{"date":"2025-06-12","open":2752,"high":2833,"low":2742,"close":2761,"volume":58224,"rsi_14":49.38,"sma_20":2844.5,"sma_60":2965.75,"sma_120":3136.92},{"date":"2025-06-13","open":2761,"high":3159,"low":2709,"close":2905,"volume":691937,"rsi_14":62.39,"sma_20":2854.0,"sma_60":2966.0,"sma_120":3131.62},{"date":"2025-06-16","open":2996,"high":3187,"low":2905,"close":2919,"volume":600435,"rsi_14":62.73,"sma_20":2865.25,"sma_60":2965.75,"sma_120":3127.08},{"date":"2025-06-17","open":2876,"high":2910,"low":2785,"close":2828,"volume":124138,"rsi_14":57.98,"sma_20":2870.75,"sma_60":2964.17,"sma_120":3122.96},{"date":"2025-06-18","open":2824,"high":2833,"low":2800,"close":2828,"volume":56992,"rsi_14":63.3,"sma_20":2880.5,"sma_60":2962.58,"sma_120":3118.83},{"date":"2025-06-19","open":2805,"high":2958,"low":2785,"close":2828,"volume":51000,"rsi_14":62.26,"sma_20":2888.25,"sma_60":2962.67,"sma_120":3116.83},{"date":"2025-06-20","open":2857,"high":2857,"low":2776,"close":2819,"volume":51200,"rsi_14":61.68,"sma_20":2891.0,"sma_60":2963.75,"sma_120":3109.29},{"date":"2025-06-23","open":2876,"high":2943,"low":2819,"close":2843,"volume":91368,"rsi_14":72.45,"sma_20":2894.5,"sma_60":2964.92,"sma_120":3101.79},{"date":"2025-06-24","open":2872,"high":2915,"low":2833,"close":2872,"volume":62659,"rsi_14":72.45,"sma_20":2899.0,"sma_60":2966.67,"sma_120":3096.04},{"date":"2025-06-25","open":2872,"high":2939,"low":2824,"close":2838,"volume":40787,"rsi_14":62.64,"sma_20":2904.25,"sma_60":2968.08,"sma_120":3092.12},{"date":"2025-06-26","open":2905,"high":2905,"low":2776,"close":2795,"volume":37446,"rsi_14":57.0,"sma_20":2909.75,"sma_60":2968.0,"sma_120":3088.46},{"date":"2025-06-27","open":2795,"high":2814,"low":2728,"close":2733,"volume":25706,"rsi_14":45.1,"sma_20":2911.25,"sma_60":2968.67,"sma_120":3083.67},{"date":"2025-06-30","open":2733,"high":2761,"low":2709,"close":2714,"volume":25206,"rsi_14":43.4,"sma_20":2912.0,"sma_60":2970.92,"sma_120":3079.12},{"date":"2025-07-01","open":2714,"high":2752,"low":2694,"close":2733,"volume":44951,"rsi_14":48.08,"sma_20":2917.25,"sma_60":2968.83,"sma_120":3076.04},{"date":"2025-07-02","open":2795,"high":2795,"low":2680,"close":2738,"volume":32093,"rsi_14":47.57,"sma_20":2921.25,"sma_60":2966.5,"sma_120":3072.0},{"date":"2025-07-03","open":2733,"high":2766,"low":2728,"close":2747,"volume":30632,"rsi_14":28.0,"sma_20":2922.25,"sma_60":2964.17,"sma_120":3067.54},{"date":"2025-07-04","open":2747,"high":2757,"low":2704,"close":2738,"volume":48590,"rsi_14":24.32,"sma_20":2922.75,"sma_60":2957.17,"sma_120":3062.5},{"date":"2025-07-07","open":2738,"high":2766,"low":2704,"close":2714,"volume":22532,"rsi_14":30.0,"sma_20":2919.25,"sma_60":2949.17,"sma_120":3057.29},{"date":"2025-07-08","open":2714,"high":2852,"low":2680,"close":2723,"volume":32537,"rsi_14":32.26,"sma_20":2916.25,"sma_60":2940.17,"sma_120":3052.38},{"date":"2025-07-09","open":2738,"high":2761,"low":2714,"close":2747,"volume":18639,"rsi_14":37.31,"sma_20":2916.0,"sma_60":2935.58,"sma_120":3047.92},{"date":"2025-07-10","open":2733,"high":2768,"low":2728,"close":2761,"volume":31493,"rsi_14":41.18,"sma_20":2916.0,"sma_60":2929.75,"sma_120":3044.12},{"date":"2025-07-11","open":2733,"high":2761,"low":2733,"close":2757,"volume":11385,"rsi_14":35.94,"sma_20":2908.25,"sma_60":2924.42,"sma_120":3040.29},{"date":"2025-07-14","open":2757,"high":2776,"low":2728,"close":2738,"volume":24926,"rsi_14":27.42,"sma_20":2898.75,"sma_60":2919.0,"sma_120":3036.62},{"date":"2025-07-15","open":2742,"high":2761,"low":2718,"close":2747,"volume":18743,"rsi_14":33.33,"sma_20":2894.5,"sma_60":2912.67,"sma_120":3032.83},{"date":"2025-07-16","open":2747,"high":2752,"low":2704,"close":2704,"volume":20472,"rsi_14":33.33,"sma_20":2888.0,"sma_60":2906.75,"sma_120":3029.21},{"date":"2025-07-17","open":2704,"high":2747,"low":2680,"close":2728,"volume":36741,"rsi_14":48.98,"sma_20":2882.75,"sma_60":2902.33,"sma_120":3025.79},{"date":"2025-07-18","open":2704,"high":2728,"low":2699,"close":2723,"volume":8768,"rsi_14":52.17,"sma_20":2877.75,"sma_60":2896.5,"sma_120":3022.33},{"date":"2025-07-21","open":2709,"high":2718,"low":2680,"close":2690,"volume":27635,"rsi_14":40.82,"sma_20":2869.75,"sma_60":2889.58,"sma_120":3018.46},{"date":"2025-07-22","open":2699,"high":2718,"low":2680,"close":2714,"volume":27970,"rsi_14":45.28,"sma_20":2861.5,"sma_60":2883.75,"sma_120":3015.08},{"date":"2025-07-23","open":2714,"high":2714,"low":2675,"close":2709,"volume":54236,"rsi_14":42.31,"sma_20":2854.75,"sma_60":2878.92,"sma_120":3012.08},{"date":"2025-07-24","open":2714,"high":2723,"low":2680,"close":2714,"volume":41440,"rsi_14":45.1,"sma_20":2850.5,"sma_60":2875.0,"sma_120":3009.71},{"date":"2025-07-25","open":2690,"high":2742,"low":2690,"close":2728,"volume":19977,"rsi_14":53.06,"sma_20":2850.25,"sma_60":2871.75,"sma_120":3006.75},{"date":"2025-07-28","open":2728,"high":2747,"low":2661,"close":2685,"volume":27775,"rsi_14":42.86,"sma_20":2848.75,"sma_60":2870.0,"sma_120":3003.46},{"date":"2025-07-29","open":2671,"high":2709,"low":2671,"close":2699,"volume":18618,"rsi_14":40.74,"sma_20":2847.0,"sma_60":2867.33,"sma_120":3001.29},{"date":"2025-07-30","open":2699,"high":2704,"low":2675,"close":2690,"volume":17084,"rsi_14":35.85,"sma_20":2844.5,"sma_60":2866.0,"sma_120":2998.29},{"date":"2025-07-31","open":2709,"high":2709,"low":2671,"close":2694,"volume":16010,"rsi_14":37.74,"sma_20":2841.75,"sma_60":2864.42,"sma_120":2994.58},{"date":"2025-08-01","open":2699,"high":2699,"low":2584,"close":2680,"volume":66788,"rsi_14":38.46,"sma_20":2838.75,"sma_60":2864.67,"sma_120":2991.12},{"date":"2025-08-04","open":2589,"high":2690,"low":2589,"close":2627,"volume":51167,"rsi_14":29.51,"sma_20":2834.25,"sma_60":2863.42,"sma_120":2987.33},{"date":"2025-08-05","open":2627,"high":2675,"low":2627,"close":2666,"volume":26204,"rsi_14":43.33,"sma_20":2831.25,"sma_60":2863.08,"sma_120":2984.12},{"date":"2025-08-06","open":2671,"high":2685,"low":2613,"close":2642,"volume":16311,"rsi_14":35.0,"sma_20":2825.75,"sma_60":2861.42,"sma_120":2980.54},{"date":"2025-08-07","open":2632,"high":2694,"low":2632,"close":2661,"volume":18503,"rsi_14":39.68,"sma_20":2820.5,"sma_60":2860.33,"sma_120":2976.62},{"date":"2025-08-08","open":2627,"high":2685,"low":2627,"close":2680,"volume":23266,"rsi_14":48.33,"sma_20":2816.5,"sma_60":2859.58,"sma_120":2973.08},{"date":"2025-08-11","open":2680,"high":2714,"low":2642,"close":2671,"volume":11119,"rsi_14":42.11,"sma_20":2813.0,"sma_60":2859.0,"sma_120":2969.75},{"date":"2025-08-12","open":2671,"high":2680,"low":2632,"close":2675,"volume":29261,"rsi_14":43.86,"sma_20":2809.25,"sma_60":2858.17,"sma_120":2965.83},{"date":"2025-08-13","open":2651,"high":2666,"low":2618,"close":2656,"volume":26357,"rsi_14":40.0,"sma_20":2806.75,"sma_60":2858.42,"sma_120":2961.62},{"date":"2025-08-14","open":2656,"high":2661,"low":2613,"close":2632,"volume":19023,"rsi_14":33.87,"sma_20":2801.75,"sma_60":2857.58,"sma_120":2956.67},{"date":"2025-08-18","open":2690,"high":2690,"low":2594,"close":2661,"volume":69393,"rsi_14":45.76,"sma_20":2798.5,"sma_60":2855.75,"sma_120":2951.96},{"date":"2025-08-19","open":2671,"high":2675,"low":2604,"close":2632,"volume":28517,"rsi_14":38.71,"sma_20":2795.5,"sma_60":2853.25,"sma_120":2946.83},{"date":"2025-08-20","open":2632,"high":2685,"low":2632,"close":2675,"volume":25262,"rsi_14":47.83,"sma_20":2793.5,"sma_60":2851.33,"sma_120":2941.46},{"date":"2025-08-21","open":2680,"high":2680,"low":2618,"close":2671,"volume":14718,"rsi_14":46.38,"sma_20":2791.5,"sma_60":2850.17,"sma_120":2936.83},{"date":"2025-08-22","open":2671,"high":2934,"low":2651,"close":2661,"volume":213404,"rsi_14":47.06,"sma_20":2788.75,"sma_60":2849.67,"sma_120":2932.54},{"date":"2025-08-25","open":2661,"high":2733,"low":2661,"close":2718,"volume":31656,"rsi_14":63.77,"sma_20":2788.25,"sma_60":2849.92,"sma_120":2928.83},{"date":"2025-08-26","open":2694,"high":2747,"low":2680,"close":2694,"volume":14649,"rsi_14":54.55,"sma_20":2788.75,"sma_60":2849.83,"sma_120":2925.46},{"date":"2025-08-27","open":2709,"high":2776,"low":2685,"close":2742,"volume":53435,"rsi_14":64.79,"sma_20":2791.0,"sma_60":2851.75,"sma_120":2922.75},{"date":"2025-08-28","open":2738,"high":2757,"low":2694,"close":2723,"volume":21039,"rsi_14":59.15,"sma_20":2792.75,"sma_60":2852.83,"sma_120":2919.71},{"date":"2025-08-29","open":2723,"high":2747,"low":2704,"close":2723,"volume":14543,"rsi_14":56.72,"sma_20":2794.25,"sma_60":2852.75,"sma_120":2916.25},{"date":"2025-09-01","open":2723,"high":2757,"low":2704,"close":2723,"volume":33077,"rsi_14":58.46,"sma_20":2796.5,"sma_60":2852.67,"sma_120":2913.62},{"date":"2025-09-02","open":2723,"high":2728,"low":2704,"close":2723,"volume":5788,"rsi_14":57.81,"sma_20":2801.5,"sma_60":2851.67,"sma_120":2911.62},{"date":"2025-09-03","open":2699,"high":2757,"low":2699,"close":2733,"volume":16471,"rsi_14":62.9,"sma_20":2805.0,"sma_60":2850.83,"sma_120":2910.29},{"date":"2025-09-04","open":2738,"high":2852,"low":2704,"close":2800,"volume":74206,"rsi_14":74.65,"sma_20":2813.25,"sma_60":2851.67,"sma_120":2909.62},{"date":"2025-09-05","open":2776,"high":2833,"low":2761,"close":2805,"volume":23688,"rsi_14":72.73,"sma_20":2820.75,"sma_60":2852.42,"sma_120":2909.08},{"date":"2025-09-08","open":2805,"high":2852,"low":2776,"close":2800,"volume":11331,"rsi_14":78.69,"sma_20":2827.0,"sma_60":2850.58,"sma_120":2908.29},{"date":"2025-09-09","open":2800,"high":2824,"low":2752,"close":2752,"volume":22851,"rsi_14":62.9,"sma_20":2831.25,"sma_60":2847.67,"sma_120":2906.71},{"date":"2025-09-10","open":2747,"high":2833,"low":2747,"close":2781,"volume":32004,"rsi_14":67.16,"sma_20":2836.75,"sma_60":2846.83,"sma_120":2905.5},{"date":"2025-09-11","open":2761,"high":2814,"low":2761,"close":2776,"volume":16907,"rsi_14":68.18,"sma_20":2843.0,"sma_60":2845.92,"sma_120":2904.25},{"date":"2025-09-12","open":2776,"high":2852,"low":2757,"close":2852,"volume":38438,"rsi_14":70.0,"sma_20":2854.5,"sma_60":2846.33,"sma_120":2904.5},{"date":"2025-09-15","open":2852,"high":2895,"low":2757,"close":2862,"volume":47135,"rsi_14":76.12,"sma_20":2865.0,"sma_60":2847.08,"sma_120":2905.42},{"date":"2025-09-16","open":2862,"high":2900,"low":2833,"close":2876,"volume":24359,"rsi_14":73.33,"sma_20":2877.75,"sma_60":2847.67,"sma_120":2906.29},{"date":"2025-09-17","open":2876,"high":2910,"low":2852,"close":2900,"volume":38926,"rsi_14":80.33,"sma_20":2889.5,"sma_60":2848.17,"sma_120":2907.42},{"date":"2025-09-18","open":2876,"high":2876,"low":2805,"close":2848,"volume":23868,"rsi_14":72.06,"sma_20":2899.75,"sma_60":2848.67,"sma_120":2908.38},{"date":"2025-09-19","open":2995,"high":2995,"low":2900,"close":2900,"volume":42026,"rsi_14":56.32,"sma_20":2905.75,"sma_60":2848.33,"sma_120":2908.17},{"date":"2025-09-22","open":2776,"high":2800,"low":2728,"close":2752,"volume":24936,"rsi_14":53.26,"sma_20":2907.5,"sma_60":2848.67,"sma_120":2908.67},{"date":"2025-09-23","open":2761,"high":2761,"low":2738,"close":2742,"volume":6979,"rsi_14":51.09,"sma_20":2910.0,"sma_60":2849.17,"sma_120":2910.04},{"date":"2025-09-24","open":2680,"high":2809,"low":2680,"close":2785,"volume":49125,"rsi_14":48.28,"sma_20":2912.25,"sma_60":2850.08,"sma_120":2909.46},{"date":"2025-09-25","open":2785,"high":2833,"low":2709,"close":2776,"volume":23061,"rsi_14":46.59,"sma_20":2915.0,"sma_60":2850.75,"sma_120":2908.62},{"date":"2025-09-26","open":2761,"high":2785,"low":2728,"close":2781,"volume":35251,"rsi_14":47.73,"sma_20":2918.0,"sma_60":2851.33,"sma_120":2907.75},{"date":"2025-09-29","open":2752,"high":2795,"low":2752,"close":2795,"volume":20367,"rsi_14":55.56,"sma_20":2921.75,"sma_60":2852.33,"sma_120":2904.75},{"date":"2025-09-30","open":2872,"high":2872,"low":2781,"close":2852,"volume":29417,"rsi_14":58.62,"sma_20":2928.5,"sma_60":2854.75,"sma_120":2901.96},{"date":"2025-10-01","open":2876,"high":2876,"low":2771,"close":2862,"volume":58415,"rsi_14":60.23,"sma_20":2935.25,"sma_60":2857.17,"sma_120":2898.67},{"date":"2025-10-02","open":2824,"high":2843,"low":2752,"close":2828,"volume":28287,"rsi_14":48.05,"sma_20":2937.25,"sma_60":2858.75,"sma_120":2897.17},{"date":"2025-10-10","open":2838,"high":2838,"low":2776,"close":2781,"volume":18795,"rsi_14":40.23,"sma_20":2936.0,"sma_60":2859.08,"sma_120":2894.42},{"date":"2025-10-13","open":2752,"high":2776,"low":2704,"close":2709,"volume":40225,"rsi_14":32.32,"sma_20":2931.25,"sma_60":2858.25,"sma_120":2891.33},{"date":"2025-10-14","open":2809,"high":3178,"low":2728,"close":2852,"volume":5696604,"rsi_14":45.97,"sma_20":2936.5,"sma_60":2860.25,"sma_120":2889.62},{"date":"2025-10-15","open":2852,"high":2862,"low":2742,"close":2776,"volume":345684,"rsi_14":42.86,"sma_20":2936.25,"sma_60":2860.75,"sma_120":2886.71},{"date":"2025-10-16","open":2805,"high":2872,"low":2728,"close":2761,"volume":152926,"rsi_14":48.72,"sma_20":2935.5,"sma_60":2861.75,"sma_120":2884.25},{"date":"2025-10-17","open":2761,"high":2805,"low":2680,"close":2690,"volume":103396,"rsi_14":44.88,"sma_20":2927.0,"sma_60":2861.08,"sma_120":2881.71},{"date":"2025-10-20","open":2690,"high":2718,"low":2666,"close":2675,"volume":70870,"rsi_14":44.53,"sma_20":2917.25,"sma_60":2860.25,"sma_120":2878.38},{"date":"2025-10-21","open":2680,"high":2699,"low":2627,"close":2666,"volume":73968,"rsi_14":39.67,"sma_20":2906.25,"sma_60":2859.83,"sma_120":2874.71},{"date":"2025-10-22","open":2666,"high":2671,"low":2613,"close":2666,"volume":52625,"rsi_14":40.34,"sma_20":2894.0,"sma_60":2859.0,"sma_120":2871.38},{"date":"2025-10-23","open":2632,"high":2680,"low":2627,"close":2675,"volume":31523,"rsi_14":40.83,"sma_20":2884.0,"sma_60":2858.42,"sma_120":2868.67},{"date":"2025-10-24","open":2680,"high":2718,"low":2623,"close":2718,"volume":49554,"rsi_14":43.65,"sma_20":2881.0,"sma_60":2858.5,"sma_120":2866.75},{"date":"2025-10-27","open":2694,"high":2714,"low":2661,"close":2699,"volume":54839,"rsi_14":36.44,"sma_20":2878.25,"sma_60":2858.0,"sma_120":2864.88},{"date":"2025-10-28","open":2699,"high":2704,"low":2651,"close":2656,"volume":34048,"rsi_14":32.8,"sma_20":2873.75,"sma_60":2857.5,"sma_120":2863.75},{"date":"2025-10-29","open":2656,"high":2699,"low":2584,"close":2632,"volume":81408,"rsi_14":32.8,"sma_20":2865.75,"sma_60":2856.33,"sma_120":2861.83},{"date":"2025-10-30","open":2584,"high":2618,"low":2556,"close":2556,"volume":91420,"rsi_14":31.78,"sma_20":2854.25,"sma_60":2854.0,"sma_120":2860.0},{"date":"2025-10-31","open":2556,"high":2608,"low":2508,"close":2580,"volume":40828,"rsi_14":38.66,"sma_20":2843.75,"sma_60":2852.0,"sma_120":2858.21},{"date":"2025-11-03","open":2556,"high":2584,"low":2474,"close":2508,"volume":73359,"rsi_14":15.38,"sma_20":2828.75,"sma_60":2849.0,"sma_120":2856.83},{"date":"2025-11-04","open":2565,"high":2565,"low":2460,"close":2537,"volume":40612,"rsi_14":23.4,"sma_20":2812.25,"sma_60":2847.42,"sma_120":2855.42},{"date":"2025-11-05","open":2527,"high":2532,"low":2403,"close":2532,"volume":50631,"rsi_14":23.91,"sma_20":2795.0,"sma_60":2845.08,"sma_120":2854.08},{"date":"2025-11-06","open":2532,"high":2546,"low":2503,"close":2546,"volume":26914,"rsi_14":31.25,"sma_20":2779.75,"sma_60":2843.42,"sma_120":2852.42},{"date":"2025-11-07","open":2489,"high":2575,"low":2465,"close":2489,"volume":105820,"rsi_14":28.09,"sma_20":2764.5,"sma_60":2840.42,"sma_120":2850.38},{"date":"2025-11-10","open":2489,"high":2560,"low":2465,"close":2556,"volume":40281,"rsi_14":38.61,"sma_20":2756.5,"sma_60":2838.25,"sma_120":2848.92},{"date":"2025-11-11","open":2570,"high":2575,"low":2498,"close":2556,"volume":29680,"rsi_14":38.61,"sma_20":2741.0,"sma_60":2836.25,"sma_120":2847.62},{"date":"2025-11-12","open":2556,"high":2623,"low":2532,"close":2604,"volume":33548,"rsi_14":43.12,"sma_20":2732.0,"sma_60":2835.0,"sma_120":2846.58},{"date":"2025-11-13","open":2647,"high":2647,"low":2551,"close":2632,"volume":28444,"rsi_14":41.51,"sma_20":2725.25,"sma_60":2834.58,"sma_120":2846.5},{"date":"2025-11-14","open":2599,"high":2632,"low":2537,"close":2537,"volume":32595,"rsi_14":36.07,"sma_20":2717.25,"sma_60":2832.92,"sma_120":2845.25},{"date":"2025-11-17","open":2537,"high":2541,"low":2489,"close":2493,"volume":50013,"rsi_14":36.07,"sma_20":2707.75,"sma_60":2830.0,"sma_120":2842.88},{"date":"2025-11-18","open":2508,"high":2508,"low":2422,"close":2446,"volume":32348,"rsi_14":34.65,"sma_20":2696.25,"sma_60":2826.75,"sma_120":2840.0},{"date":"2025-11-19","open":2441,"high":2441,"low":2379,"close":2403,"volume":25267,"rsi_14":36.67,"sma_20":2682.5,"sma_60":2822.0,"sma_120":2836.67},{"date":"2025-11-20","open":2407,"high":2489,"low":2403,"close":2470,"volume":18482,"rsi_14":41.09,"sma_20":2671.75,"sma_60":2818.5,"sma_120":2834.33},{"date":"2025-11-21","open":2460,"high":2460,"low":2369,"close":2460,"volume":31364,"rsi_14":45.69,"sma_20":2658.25,"sma_60":2815.0,"sma_120":2832.33},{"date":"2025-11-24","open":2422,"high":2460,"low":2403,"close":2446,"volume":30240,"rsi_14":41.59,"sma_20":2645.0,"sma_60":2810.25,"sma_120":2830.08},{"date":"2025-11-25","open":2446,"high":2470,"low":2412,"close":2412,"volume":17857,"rsi_14":39.5,"sma_20":2632.25,"sma_60":2805.33,"sma_120":2827.58},{"date":"2025-11-26","open":2417,"high":2508,"low":2417,"close":2470,"volume":15431,"rsi_14":43.75,"sma_20":2623.75,"sma_60":2800.58,"sma_120":2826.17},{"date":"2025-11-27","open":2474,"high":2493,"low":2422,"close":2470,"volume":22698,"rsi_14":48.28,"sma_20":2619.25,"sma_60":2796.17,"sma_120":2824.5},{"date":"2025-11-28","open":2470,"high":2489,"low":2441,"close":2489,"volume":20380,"rsi_14":43.4,"sma_20":2614.5,"sma_60":2792.08,"sma_120":2822.42},{"date":"2025-12-01","open":2470,"high":2503,"low":2455,"close":2465,"volume":26705,"rsi_14":41.44,"sma_20":2612.25,"sma_60":2787.58,"sma_120":2820.12},{"date":"2025-12-02","open":2460,"high":2498,"low":2450,"close":2489,"volume":12767,"rsi_14":38.68,"sma_20":2609.75,"sma_60":2783.5,"sma_120":2817.58},{"date":"2025-12-03","open":2517,"high":2565,"low":2450,"close":2513,"volume":9642,"rsi_14":38.1,"sma_20":2608.75,"sma_60":2779.67,"sma_120":2815.25},{"date":"2025-12-04","open":2484,"high":2508,"low":2455,"close":2484,"volume":16518,"rsi_14":43.96,"sma_20":2605.5,"sma_60":2774.17,"sma_120":2812.92},{"date":"2025-12-05","open":2513,"high":2527,"low":2470,"close":2498,"volume":34588,"rsi_14":50.59,"sma_20":2606.0,"sma_60":2768.83,"sma_120":2810.62},{"date":"2025-12-08","open":2498,"high":2498,"low":2450,"close":2470,"volume":52052,"rsi_14":53.09,"sma_20":2601.5,"sma_60":2763.08,"sma_120":2806.83},{"date":"2025-12-09","open":2450,"high":2489,"low":2374,"close":2403,"volume":101925,"rsi_14":50.0,"sma_20":2593.5,"sma_60":2757.0,"sma_120":2802.33},{"date":"2025-12-10","open":2403,"high":2426,"low":2355,"close":2359,"volume":91209,"rsi_14":35.8,"sma_20":2580.75,"sma_60":2749.67,"sma_120":2798.25},{"date":"2025-12-11","open":2388,"high":2398,"low":2331,"close":2369,"volume":133736,"rsi_14":38.27,"sma_20":2567.0,"sma_60":2742.58,"sma_120":2794.25},{"date":"2025-12-12","open":2355,"high":2465,"low":2355,"close":2450,"volume":59232,"rsi_14":50.53,"sma_20":2562.5,"sma_60":2735.58,"sma_120":2790.96},{"date":"2025-12-15","open":2441,"high":2508,"low":2417,"close":2470,"volume":38159,"rsi_14":56.52,"sma_20":2561.25,"sma_60":2728.75,"sma_120":2787.92},{"date":"2025-12-16","open":2460,"high":2470,"low":2369,"close":2388,"volume":43415,"rsi_14":41.24,"sma_20":2558.25,"sma_60":2720.25,"sma_120":2783.96},{"date":"2025-12-17","open":2379,"high":2436,"low":2379,"close":2422,"volume":15586,"rsi_14":45.19,"sma_20":2559.25,"sma_60":2711.92,"sma_120":2780.04},{"date":"2025-12-18","open":2422,"high":2422,"low":2336,"close":2336,"volume":42442,"rsi_14":36.44,"sma_20":2552.25,"sma_60":2702.67,"sma_120":2775.67},{"date":"2025-12-19","open":2336,"high":2422,"low":2336,"close":2379,"volume":32564,"rsi_14":42.62,"sma_20":2548.0,"sma_60":2695.75,"sma_120":2772.04},{"date":"2025-12-22","open":2436,"high":2436,"low":2383,"close":2393,"volume":60036,"rsi_14":41.67,"sma_20":2545.25,"sma_60":2689.5,"sma_120":2769.08},{"date":"2025-12-23","open":2393,"high":2431,"low":2336,"close":2336,"volume":32173,"rsi_14":35.43,"sma_20":2541.25,"sma_60":2682.42,"sma_120":2765.79},{"date":"2025-12-24","open":2336,"high":2359,"low":2283,"close":2312,"volume":34182,"rsi_14":35.71,"sma_20":2533.0,"sma_60":2674.17,"sma_120":2762.12},{"date":"2025-12-26","open":2292,"high":2321,"low":2235,"close":2235,"volume":42679,"rsi_14":30.22,"sma_20":2520.75,"sma_60":2664.75,"sma_120":2757.75},{"date":"2025-12-29","open":2390,"high":2420,"low":2310,"close":2355,"volume":47716,"rsi_14":33.58,"sma_20":2508.5,"sma_60":2655.58,"sma_120":2753.46},{"date":"2025-12-30","open":2355,"high":2400,"low":2325,"close":2375,"volume":30998,"rsi_14":39.37,"sma_20":2498.5,"sma_60":2646.5,"sma_120":2749.42},{"date":"2026-01-02","open":2395,"high":2420,"low":2365,"close":2385,"volume":19220,"rsi_14":43.33,"sma_20":2487.75,"sma_60":2636.58,"sma_120":2745.67},{"date":"2026-01-05","open":2390,"high":2415,"low":2335,"close":2350,"volume":38616,"rsi_14":40.0,"sma_20":2474.0,"sma_60":2625.92,"sma_120":2741.54},{"date":"2026-01-06","open":2400,"high":2400,"low":2305,"close":2325,"volume":25032,"rsi_14":29.2,"sma_20":2460.5,"sma_60":2615.25,"sma_120":2737.0},{"date":"2026-01-07","open":2395,"high":2395,"low":2255,"close":2265,"volume":48082,"rsi_14":23.97,"sma_20":2443.25,"sma_60":2604.58,"sma_120":2731.83},{"date":"2026-01-08","open":2235,"high":2350,"low":2170,"close":2185,"volume":90446,"rsi_14":24.17,"sma_20":2423.5,"sma_60":2593.83,"sma_120":2726.04},{"date":"2026-01-09","open":2165,"high":2270,"low":2165,"close":2185,"volume":64619,"rsi_14":19.47,"sma_20":2407.25,"sma_60":2580.58,"sma_120":2720.42},{"date":"2026-01-12","open":2190,"high":2310,"low":2165,"close":2255,"volume":64593,"rsi_14":33.03,"sma_20":2396.75,"sma_60":2569.83,"sma_120":2715.29},{"date":"2026-01-13","open":2260,"high":2295,"low":2210,"close":2250,"volume":27299,"rsi_14":26.73,"sma_20":2385.5,"sma_60":2559.25,"sma_120":2710.5},{"date":"2026-01-14","open":2250,"high":2305,"low":2235,"close":2265,"volume":54126,"rsi_14":26.73,"sma_20":2370.75,"sma_60":2550.17,"sma_120":2705.62},{"date":"2026-01-15","open":2270,"high":2285,"low":2220,"close":2285,"volume":20048,"rsi_14":33.33,"sma_20":2356.0,"sma_60":2541.67,"sma_120":2700.96},{"date":"2026-01-16","open":2345,"high":2345,"low":2200,"close":2230,"volume":34811,"rsi_14":31.31,"sma_20":2342.75,"sma_60":2532.42,"sma_120":2696.12},{"date":"2026-01-19","open":2235,"high":2295,"low":2195,"close":2265,"volume":49707,"rsi_14":39.53,"sma_20":2319.0,"sma_60":2514.33,"sma_120":2691.38},{"date":"2026-01-20","open":2265,"high":2360,"low":2265,"close":2340,"volume":64373,"rsi_14":46.39,"sma_20":2311.75,"sma_60":2506.0,"sma_120":2687.29},{"date":"2026-01-21","open":2330,"high":2480,"low":2280,"close":2420,"volume":109087,"rsi_14":53.15,"sma_20":2307.75,"sma_60":2499.33,"sma_120":2683.83},{"date":"2026-01-22","open":2420,"high":2465,"low":2400,"close":2415,"volume":57060,"rsi_14":56.19,"sma_20":2306.5,"sma_60":2493.33,"sma_120":2680.21},{"date":"2026-01-23","open":2415,"high":2465,"low":2355,"close":2415,"volume":37973,"rsi_14":59.0,"sma_20":2306.5,"sma_60":2487.75,"sma_120":2676.96},{"date":"2026-01-26","open":2415,"high":2420,"low":2230,"close":2400,"volume":37237,"rsi_14":64.84,"sma_20":2309.75,"sma_60":2483.25,"sma_120":2673.46},{"date":"2026-01-27","open":2455,"high":2480,"low":2385,"close":2480,"volume":55408,"rsi_14":82.42,"sma_20":2316.0,"sma_60":2479.67,"sma_120":2670.71},{"date":"2026-01-28","open":2480,"high":2600,"low":2395,"close":2420,"volume":49274,"rsi_14":72.82,"sma_20":2318.25,"sma_60":2476.33,"sma_120":2667.42},{"date":"2026-01-29","open":2420,"high":2435,"low":2360,"close":2405,"volume":34043,"rsi_14":66.3,"sma_20":2319.25,"sma_60":2472.25,"sma_120":2664.12},{"date":"2026-01-30","open":2405,"high":2460,"low":2370,"close":2420,"volume":71675,"rsi_14":68.09,"sma_20":2322.75,"sma_60":2468.5,"sma_120":2661.42},{"date":"2026-02-02","open":2400,"high":2455,"low":2365,"close":2400,"volume":72331,"rsi_14":64.21,"sma_20":2326.5,"sma_60":2464.17,"sma_120":2658.21},{"date":"2026-02-03","open":2400,"high":2470,"low":2370,"close":2405,"volume":36960,"rsi_14":63.04,"sma_20":2333.5,"sma_60":2460.92,"sma_120":2655.25},{"date":"2026-02-04","open":2410,"high":2430,"low":2380,"close":2430,"volume":34504,"rsi_14":73.26,"sma_20":2345.75,"sma_60":2464.25,"sma_120":2652.33},{"date":"2026-02-05","open":2430,"high":2530,"low":2395,"close":2485,"volume":60570,"rsi_14":76.29,"sma_20":2360.75,"sma_60":2461.17,"sma_120":2649.71},{"date":"2026-02-06","open":2550,"high":2550,"low":2405,"close":2415,"volume":39658,"rsi_14":64.42,"sma_20":2368.75,"sma_60":2456.92,"sma_120":2646.58},{"date":"2026-02-09","open":2415,"high":2460,"low":2355,"close":2450,"volume":39208,"rsi_14":61.46,"sma_20":2378.75,"sma_60":2452.42,"sma_120":2643.71},{"date":"2026-02-10","open":2425,"high":2450,"low":2395,"close":2400,"volume":27626,"rsi_14":47.78,"sma_20":2385.5,"sma_60":2446.58,"sma_120":2640.58},{"date":"2026-02-11","open":2400,"high":2460,"low":2395,"close":2410,"volume":22352,"rsi_14":49.45,"sma_20":2391.75,"sma_60":2442.58,"sma_120":2637.75},{"date":"2026-02-12","open":2410,"high":2435,"low":2395,"close":2415,"volume":22639,"rsi_14":50.0,"sma_20":2401.0,"sma_60":2439.42,"sma_120":2634.71},{"date":"2026-02-13","open":2435,"high":2470,"low":2365,"close":2440,"volume":37780,"rsi_14":54.26,"sma_20":2411.5,"sma_60":2437.5,"sma_120":2632.12},{"date":"2026-02-19","open":2435,"high":2435,"low":2310,"close":2355,"volume":100250,"rsi_14":36.84,"sma_20":2416.0,"sma_60":2434.92,"sma_120":2628.46},{"date":"2026-02-20","open":2370,"high":2425,"low":2305,"close":2400,"volume":73065,"rsi_14":47.83,"sma_20":2419.0,"sma_60":2431.92,"sma_120":2625.21},{"date":"2026-02-23","open":2405,"high":2465,"low":2365,"close":2460,"volume":64336,"rsi_14":55.45,"sma_20":2421.0,"sma_60":2430.08,"sma_120":2622.54},{"date":"2026-02-24","open":2460,"high":2595,"low":2445,"close":2530,"volume":72440,"rsi_14":59.82,"sma_20":2426.75,"sma_60":2429.67,"sma_120":2619.96},{"date":"2026-02-25","open":2530,"high":2685,"low":2485,"close":2500,"volume":69920,"rsi_14":58.77,"sma_20":2431.0,"sma_60":2429.33,"sma_120":2617.33},{"date":"2026-02-26","open":2500,"high":2690,"low":2330,"close":2610,"volume":235445,"rsi_14":65.19,"sma_20":2441.5,"sma_60":2424.0,"sma_120":2610.08},{"date":"2026-02-27","open":2610,"high":2640,"low":2525,"close":2600,"volume":58674,"rsi_14":62.88,"sma_20":2447.5,"sma_60":2430.17,"sma_120":2613.17},{"date":"2026-03-03","open":2700,"high":2700,"low":2515,"close":2580,"volume":92762,"rsi_14":57.6,"sma_20":2455.5,"sma_60":2429.83,"sma_120":2610.96},{"date":"2026-03-04","open":2580,"high":2580,"low":2230,"close":2285,"volume":90919,"rsi_14":42.35,"sma_20":2449.5,"sma_60":2425.0,"sma_120":2606.29},{"date":"2026-03-05","open":2305,"high":2630,"low":2305,"close":2595,"volume":127877,"rsi_14":56.44,"sma_20":2458.25,"sma_60":2424.92,"sma_120":2604.21},{"date":"2026-03-06","open":2480,"high":2695,"low":2480,"close":2615,"volume":77254,"rsi_14":59.82,"sma_20":2469.0,"sma_60":2424.75,"sma_120":2602.21},{"date":"2026-03-09","open":2615,"high":2615,"low":2370,"close":2495,"volume":38167,"rsi_14":53.53,"sma_20":2473.5,"sma_60":2423.08,"sma_120":2598.62},{"date":"2026-03-10","open":2505,"high":2575,"low":2460,"close":2515,"volume":37173,"rsi_14":54.1,"sma_20":2477.75,"sma_60":2421.5,"sma_120":2595.17},{"date":"2026-03-11","open":2515,"high":2765,"low":2490,"close":2755,"volume":177814,"rsi_14":60.98,"sma_20":2491.25,"sma_60":2424.42,"sma_120":2593.75},{"date":"2026-03-12","open":2820,"high":2880,"low":2735,"close":2835,"volume":201712,"rsi_14":66.78,"sma_20":2512.25,"sma_60":2429.83,"sma_120":2593.42},{"date":"2026-03-13","open":2835,"high":2835,"low":2765,"close":2805,"volume":92479,"rsi_14":64.31,"sma_20":2530.0,"sma_60":2435.5,"sma_120":2592.58},{"date":"2026-03-16","open":2805,"high":3380,"low":2690,"close":2835,"volume":2271572,"rsi_14":63.54,"sma_20":2551.75,"sma_60":2436.0,"sma_120":2585.79},{"date":"2026-03-17","open":2835,"high":2900,"low":2800,"close":2820,"volume":157488,"rsi_14":60.9,"sma_20":2572.25,"sma_60":2445.83,"sma_120":2590.71},{"date":"2026-03-18","open":2825,"high":3050,"low":2800,"close":2970,"volume":324514,"rsi_14":66.21,"sma_20":2600.0,"sma_60":2452.33,"sma_120":2590.54},{"date":"2026-03-19","open":2925,"high":3100,"low":2910,"close":2930,"volume":154362,"rsi_14":61.59,"sma_20":2624.5,"sma_60":2459.58,"sma_120":2589.92},{"date":"2026-03-20","open":2935,"high":2980,"low":2850,"close":2965,"volume":96766,"rsi_14":62.99,"sma_20":2655.0,"sma_60":2466.83,"sma_120":2589.38},{"date":"2026-03-23","open":2960,"high":2960,"low":2855,"close":2860,"volume":82025,"rsi_14":59.4,"sma_20":2678.0,"sma_60":2473.83,"sma_120":2588.25},{"date":"2026-03-24","open":2945,"high":2945,"low":2835,"close":2860,"volume":60150,"rsi_14":74.06,"sma_20":2698.0,"sma_60":2480.08,"sma_120":2587.92},{"date":"2026-03-25","open":2860,"high":2965,"low":2845,"close":2940,"volume":65887,"rsi_14":67.88,"sma_20":2718.5,"sma_60":2487.42,"sma_120":2588.46},{"date":"2026-03-26","open":2935,"high":2990,"low":2840,"close":2860,"volume":62429,"rsi_14":61.95,"sma_20":2736.5,"sma_60":2494.42,"sma_120":2588.42},{"date":"2026-03-27","open":2840,"high":3070,"low":2795,"close":3000,"volume":109788,"rsi_14":74.16,"sma_20":2756.0,"sma_60":2504.17,"sma_120":2589.17},{"date":"2026-03-30","open":2950,"high":3240,"low":2840,"close":3045,"volume":268196,"rsi_14":74.77,"sma_20":2778.25,"sma_60":2516.0,"sma_120":2590.38},{"date":"2026-03-31","open":3045,"high":3105,"low":2920,"close":3025,"volume":85163,"rsi_14":65.88,"sma_20":2800.5,"sma_60":2527.17,"sma_120":2591.38},{"date":"2026-04-01","open":3045,"high":3100,"low":2990,"close":3085,"volume":114318,"rsi_14":65.06,"sma_20":2840.5,"sma_60":2539.0,"sma_120":2592.75},{"date":"2026-04-02","open":3085,"high":3120,"low":2780,"close":2920,"volume":96293,"rsi_14":55.96,"sma_20":2856.75,"sma_60":2547.92,"sma_120":2592.25},{"date":"2026-04-03","open":2920,"high":3080,"low":2870,"close":3030,"volume":57317,"rsi_14":59.33,"sma_20":2877.5,"sma_60":2559.25,"sma_120":2592.58},{"date":"2026-04-06","open":3020,"high":3125,"low":2985,"close":3045,"volume":81090,"rsi_14":60.77,"sma_20":2905.0,"sma_60":2571.25,"sma_120":2593.25},{"date":"2026-04-07","open":3115,"high":3115,"low":2945,"close":2970,"volume":44473,"rsi_14":50.0,"sma_20":2927.75,"sma_60":2583.0,"sma_120":2593.79},{"date":"2026-04-08","open":3080,"high":3080,"low":2945,"close":3040,"volume":43198,"rsi_14":55.5,"sma_20":2942.0,"sma_60":2597.25,"sma_120":2595.54},{"date":"2026-04-09","open":3085,"high":3085,"low":2965,"close":3020,"volume":37613,"rsi_14":52.79,"sma_20":2951.25,"sma_60":2611.17,"sma_120":2595.88},{"date":"2026-04-10","open":3020,"high":3110,"low":3020,"close":3055,"volume":60824,"rsi_14":60.66,"sma_20":2963.75,"sma_60":2624.5,"sma_120":2597.17},{"date":"2026-04-13","open":3055,"high":3150,"low":3025,"close":3085,"volume":75878,"rsi_14":61.9,"sma_20":2976.25,"sma_60":2638.42,"sma_120":2598.83},{"date":"2026-04-14","open":3170,"high":3170,"low":3065,"close":3110,"volume":59333,"rsi_14":59.55,"sma_20":2990.75,"sma_60":2652.5,"sma_120":2601.33},{"date":"2026-04-15","open":3110,"high":3175,"low":3100,"close":3135,"volume":41522,"rsi_14":66.47,"sma_20":2999.0,"sma_60":2666.67,"sma_120":2604.17},{"date":"2026-04-16","open":3175,"high":3350,"low":3105,"close":3285,"volume":116973,"rsi_14":66.86,"sma_20":3016.75,"sma_60":2684.25,"sma_120":2608.33},{"date":"2026-04-17","open":3285,"high":3335,"low":3255,"close":3330,"volume":47996,"rsi_14":66.86,"sma_20":3035.0,"sma_60":2702.0,"sma_120":2612.88},{"date":"2026-04-20","open":3345,"high":3415,"low":3295,"close":3350,"volume":76871,"rsi_14":69.23,"sma_20":3059.5,"sma_60":2718.83,"sma_120":2617.5},{"date":"2026-04-21","open":3420,"high":3450,"low":3370,"close":3375,"volume":80484,"rsi_14":67.9,"sma_20":3085.25,"sma_60":2734.75,"sma_120":2621.96},{"date":"2026-04-22","open":3450,"high":3450,"low":3300,"close":3325,"volume":69650,"rsi_14":79.14,"sma_20":3104.5,"sma_60":2749.92,"sma_120":2626.17},{"date":"2026-04-23","open":3325,"high":3325,"low":3175,"close":3205,"volume":72834,"rsi_14":62.41,"sma_20":3121.75,"sma_60":2763.08,"sma_120":2629.75},{"date":"2026-04-24","open":3200,"high":3395,"low":3200,"close":3250,"volume":33079,"rsi_14":63.95,"sma_20":3134.25,"sma_60":2777.25,"sma_120":2633.92},{"date":"2026-04-27","open":3250,"high":3330,"low":3200,"close":3260,"volume":61809,"rsi_14":71.64,"sma_20":3145.0,"sma_60":2790.25,"sma_120":2638.83},{"date":"2026-04-28","open":3375,"high":3375,"low":3165,"close":3165,"volume":34945,"rsi_14":58.99,"sma_20":3152.0,"sma_60":2802.67,"sma_120":2642.75},{"date":"2026-04-29","open":3185,"high":3275,"low":3175,"close":3210,"volume":67609,"rsi_14":63.19,"sma_20":3158.25,"sma_60":2816.08,"sma_120":2644.17},{"date":"2026-04-30","open":3210,"high":3265,"low":3145,"close":3160,"volume":36861,"rsi_14":53.68,"sma_20":3195.25,"sma_60":3064.5,"sma_120":2877.92},{"date":"2026-05-04","open":3250,"high":3285,"low":3160,"close":3230,"volume":46117,"rsi_14":59.35,"sma_20":3180.25,"sma_60":2842.25,"sma_120":2656.79},{"date":"2026-05-06","open":3300,"high":3370,"low":3030,"close":3080,"volume":156279,"rsi_14":48.33,"sma_20":3182.0,"sma_60":2853.5,"sma_120":2660.29},{"date":"2026-05-07","open":3080,"high":3175,"low":3045,"close":3060,"volume":62723,"rsi_14":45.81,"sma_20":3186.5,"sma_60":2864.0,"sma_120":2664.12},{"date":"2026-05-08","open":3060,"high":3105,"low":2860,"close":3020,"volume":36083,"rsi_14":33.12,"sma_20":3185.5,"sma_60":2872.92,"sma_120":2667.04},{"date":"2026-05-11","open":3020,"high":3025,"low":2865,"close":2900,"volume":57299,"rsi_14":25.0,"sma_20":3179.5,"sma_60":2881.0,"sma_120":2668.96},{"date":"2026-05-12","open":2900,"high":2985,"low":2710,"close":2815,"volume":51114,"rsi_14":21.08,"sma_20":3167.5,"sma_60":2887.08,"sma_120":2669.75},{"date":"2026-05-13","open":2815,"high":2880,"low":2765,"close":2845,"volume":26065,"rsi_14":21.51,"sma_20":3155.5,"sma_60":2894.5,"sma_120":2670.54},{"date":"2026-05-14","open":2745,"high":2885,"low":2740,"close":2830,"volume":38156,"rsi_14":22.35,"sma_20":3141.5,"sma_60":2901.5,"sma_120":2672.04},{"date":"2026-05-15","open":2805,"high":2880,"low":2735,"close":2800,"volume":93207,"rsi_14":24.84,"sma_20":3124.75,"sma_60":2907.92,"sma_120":2673.67},{"date":"2026-05-18","open":2800,"high":2875,"low":2610,"close":2875,"volume":205539,"rsi_14":27.54,"sma_20":3104.25,"sma_60":2915.17,"sma_120":2676.33},{"date":"2026-05-19","open":2875,"high":2880,"low":2760,"close":2800,"volume":26299,"rsi_14":24.44,"sma_20":3077.75,"sma_60":2922.58,"sma_120":2678.75},{"date":"2026-05-20","open":2800,"high":2840,"low":2710,"close":2840,"volume":64959,"rsi_14":30.77,"sma_20":3052.25,"sma_60":2929.92,"sma_120":2680.92},{"date":"2026-05-21","open":2840,"high":3120,"low":2780,"close":2800,"volume":113746,"rsi_14":25.6,"sma_20":3023.5,"sma_60":2935.58,"sma_120":2682.83},{"date":"2026-05-22","open":2910,"high":2910,"low":2745,"close":2820,"volume":34205,"rsi_14":29.01,"sma_20":2998.25,"sma_60":2940.42,"sma_120":2685.04},{"date":"2026-05-26","open":2835,"high":3045,"low":2830,"close":2865,"volume":29367,"rsi_14":26.75,"sma_20":2981.25,"sma_60":2946.5,"sma_120":2687.92},{"date":"2026-05-27","open":2995,"high":2995,"low":2800,"close":2850,"volume":61918,"rsi_14":32.31,"sma_20":2961.25,"sma_60":2950.5,"sma_120":2690.17},{"date":"2026-05-28","open":2850,"high":2910,"low":2780,"close":2870,"volume":18180,"rsi_14":35.38,"sma_20":2941.75,"sma_60":2955.0,"sma_120":2692.58},{"date":"2026-05-29","open":2870,"high":2880,"low":2735,"close":2800,"volume":22808,"rsi_14":33.82,"sma_20":2923.5,"sma_60":2958.67,"sma_120":2694.25},{"date":"2026-06-01","open":2800,"high":2960,"low":2690,"close":2800,"volume":67687,"rsi_14":41.07,"sma_20":2903.0,"sma_60":2967.25,"sma_120":2696.12},{"date":"2026-06-02","open":2800,"high":2820,"low":2660,"close":2805,"volume":67465,"rsi_14":48.96,"sma_20":2885.25,"sma_60":2970.75,"sma_120":2697.83},{"date":"2026-06-04","open":2805,"high":2890,"low":2650,"close":2690,"volume":44396,"rsi_14":36.28,"sma_20":2858.25,"sma_60":2972.0,"sma_120":2698.38},{"date":"2026-06-05","open":2690,"high":2760,"low":2465,"close":2685,"volume":42334,"rsi_14":36.94,"sma_20":2838.5,"sma_60":2975.17,"sma_120":2699.12},{"date":"2026-06-08","open":2315,"high":2715,"low":2310,"close":2680,"volume":48648,"rsi_14":38.68,"sma_20":2819.5,"sma_60":2977.92,"sma_120":2699.71},{"date":"2026-06-09","open":2700,"high":2785,"low":2590,"close":2600,"volume":14108,"rsi_14":24.3,"sma_20":2798.5,"sma_60":2975.33,"sma_120":2699.88},{"date":"2026-06-10","open":2780,"high":2780,"low":2520,"close":2565,"volume":13754,"rsi_14":26.26,"sma_20":2781.75,"sma_60":2970.83,"sma_120":2700.33},{"date":"2026-06-11","open":2510,"high":2720,"low":2510,"close":2660,"volume":24324,"rsi_14":33.64,"sma_20":2774.0,"sma_60":2968.42,"sma_120":2701.96},{"date":"2026-06-12","open":2665,"high":2785,"low":2665,"close":2670,"volume":14496,"rsi_14":37.5,"sma_20":2765.25,"sma_60":2965.67,"sma_120":2703.58},{"date":"2026-06-15","open":2645,"high":2830,"low":2645,"close":2820,"volume":19136,"rsi_14":50.0,"sma_20":2764.75,"sma_60":2965.67,"sma_120":2705.75},{"date":"2026-06-16","open":2805,"high":2940,"low":2765,"close":2800,"volume":7789,"rsi_14":44.8,"sma_20":2764.75,"sma_60":2962.83,"sma_120":2707.58},{"date":"2026-06-17","open":2720,"high":2820,"low":2720,"close":2745,"volume":5906,"rsi_14":56.67,"sma_20":2749.5,"sma_60":2948.33,"sma_120":2726.25},{"date":"2026-06-18","open":2815,"high":2930,"low":2665,"close":2740,"volume":7813,"rsi_14":40.0,"sma_20":2755.25,"sma_60":2956.0,"sma_120":2711.42},{"date":"2026-06-19","open":2740,"high":2740,"low":2590,"close":2735,"volume":26375,"rsi_14":44.44,"sma_20":2750.0,"sma_60":2953.92,"sma_120":2713.88},{"date":"2026-06-22","open":2530,"high":2660,"low":2445,"close":2490,"volume":21875,"rsi_14":31.33,"sma_20":2734.5,"sma_60":2947.75,"sma_120":2713.92},{"date":"2026-06-23","open":2490,"high":2490,"low":2205,"close":2275,"volume":42247,"rsi_14":24.52,"sma_20":2707.25,"sma_60":2936.67,"sma_120":2712.04},{"date":"2026-06-24","open":2275,"high":2620,"low":2270,"close":2330,"volume":12759,"rsi_14":31.63,"sma_20":2680.5,"sma_60":2927.83,"sma_120":2711.12},{"date":"2026-06-25","open":2330,"high":2700,"low":2190,"close":2265,"volume":33669,"rsi_14":29.81,"sma_20":2651.25,"sma_60":2915.58,"sma_120":2709.88},{"date":"2026-06-26","open":2240,"high":2265,"low":2065,"close":2175,"volume":36896,"rsi_14":27.56,"sma_20":2616.5,"sma_60":2901.08,"sma_120":2708.54},{"date":"2026-06-29","open":2175,"high":2435,"low":2155,"close":2325,"volume":37291,"rsi_14":38.49,"sma_20":2592.75,"sma_60":2889.42,"sma_120":2708.29},{"date":"2026-06-30","open":2305,"high":2450,"low":2285,"close":2420,"volume":22284,"rsi_14":44.22,"sma_20":2573.75,"sma_60":2878.33,"sma_120":2708.67},{"date":"2026-07-01","open":2550,"high":2550,"low":2315,"close":2385,"volume":11579,"rsi_14":38.49,"sma_20":2552.75,"sma_60":2869.42,"sma_120":2708.67},{"date":"2026-07-02","open":2385,"high":2405,"low":2265,"close":2285,"volume":14117,"rsi_14":35.02,"sma_20":2532.5,"sma_60":2857.0,"sma_120":2708.12},{"date":"2026-07-03","open":2285,"high":2320,"low":2260,"close":2310,"volume":2631,"rsi_14":28.02,"sma_20":2513.75,"sma_60":2844.75,"sma_120":2708.0},{"date":"2026-07-06","open":2300,"high":2500,"low":2225,"close":2490,"volume":48297,"rsi_14":38.26,"sma_20":2504.25,"sma_60":2836.75,"sma_120":2709.88},{"date":"2026-07-07","open":2510,"high":2620,"low":2400,"close":2510,"volume":13738,"rsi_14":40.86,"sma_20":2499.75,"sma_60":2827.92,"sma_120":2712.58},{"date":"2026-07-08","open":2505,"high":2595,"low":2360,"close":2380,"volume":7648,"rsi_14":37.23,"sma_20":2490.5,"sma_60":2817.25,"sma_120":2714.21},{"date":"2026-07-09","open":2505,"high":2550,"low":2320,"close":2335,"volume":13089,"rsi_14":36.21,"sma_20":2474.25,"sma_60":2805.25,"sma_120":2714.88},{"date":"2026-07-10","open":2525,"high":2525,"low":2310,"close":2460,"volume":3016,"rsi_14":48.87,"sma_20":2463.75,"sma_60":2794.83,"sma_120":2716.62},{"date":"2026-07-13","open":2655,"high":2655,"low":2325,"close":2350,"volume":21872,"rsi_14":53.06,"sma_20":2440.25,"sma_60":2782.17,"sma_120":2717.33},{"date":"2026-07-14","open":2350,"high":2500,"low":2305,"close":2425,"volume":89073,"rsi_14":53.82,"sma_20":2421.5,"sma_60":2770.33,"sma_120":2718.5},{"date":"2026-07-15","open":2425,"high":2545,"low":2360,"close":2510,"volume":31210,"rsi_14":59.68,"sma_20":2409.75,"sma_60":2757.42,"sma_120":2720.83},{"date":"2026-07-16","open":2515,"high":2545,"low":2355,"close":2355,"volume":10982,"rsi_14":56.77,"sma_20":2390.5,"sma_60":2741.17,"sma_120":2721.58},{"date":"2026-07-20","open":2395,"high":2480,"low":2310,"close":2365,"volume":5689,"rsi_14":51.68,"sma_20":2372.0,"sma_60":2724.75,"sma_120":2721.79},{"date":"2026-07-21","open":2370,"high":2480,"low":2330,"close":2420,"volume":3678,"rsi_14":50.0,"sma_20":2368.5,"sma_60":2708.83,"sma_120":2721.79},{"date":"2026-07-22","open":2420,"high":2500,"low":2335,"close":2425,"volume":21932,"rsi_14":51.79,"sma_20":2376.0,"sma_60":2693.83,"sma_120":2721.88},{"date":"2026-07-23","open":2635,"high":2635,"low":2370,"close":2415,"volume":12543,"rsi_14":56.31,"sma_20":2380.25,"sma_60":2680.67,"sma_120":2721.88},{"date":"2026-07-24","open":2430,"high":2590,"low":2395,"close":2420,"volume":4835,"rsi_14":55.45,"sma_20":2388.0,"sma_60":2666.83,"sma_120":2722.04},{"date":"2026-07-27","open":2425,"high":2460,"low":2310,"close":2335,"volume":9945,"rsi_14":41.53,"sma_20":2396.0,"sma_60":2651.42,"sma_120":2720.83},{"date":"2026-07-28","open":2335,"high":2335,"low":2200,"close":2200,"volume":12810,"rsi_14":34.95,"sma_20":2389.75,"sma_60":2635.33,"sma_120":2719.0},{"date":"2026-07-29","open":2120,"high":2245,"low":2000,"close":2135,"volume":33240,"rsi_14":37.31,"sma_20":2375.5,"sma_60":2617.42,"sma_120":2716.75},{"date":"2026-07-30","open":2125,"high":2125,"low":1966,"close":1979,"volume":27751,"rsi_14":33.46,"sma_20":2355.2,"sma_60":2597.73,"sma_120":2713.07},{"date":"2026-07-31","open":1964,"high":2315,"low":1956,"close":2035,"volume":17990,"rsi_14":28.9,"sma_20":2342.7,"sma_60":2577.82,"sma_120":2710.03},{"date":"2026-08-03","open":2035,"high":2120,"low":1993,"close":2045,"volume":21815,"rsi_14":33.19,"sma_20":2329.45,"sma_60":2560.57,"sma_120":2707.03},{"date":"2026-08-04","open":1999,"high":2100,"low":1990,"close":2050,"volume":39713,"rsi_14":27.6,"sma_20":2307.45,"sma_60":2543.73,"sma_120":2703.87},{"date":"2026-08-05","open":2050,"high":2140,"low":2050,"close":2125,"volume":12737,"rsi_14":26.72,"sma_20":2288.2,"sma_60":2528.82,"sma_120":2700.87},{"date":"2026-08-06","open":2125,"high":2330,"low":2105,"close":2135,"volume":11735,"rsi_14":33.87,"sma_20":2275.95,"sma_60":2516.07,"sma_120":2698.53},{"date":"2026-08-07","open":2280,"high":2280,"low":2100,"close":2140,"volume":16449,"rsi_14":33.38,"sma_20":2266.2,"sma_60":2504.82,"sma_120":2695.95},{"date":"2026-08-10","open":2385,"high":2385,"low":2130,"close":2195,"volume":25622,"rsi_14":33.38,"sma_20":2252.95,"sma_60":2493.98,"sma_120":2694.24},{"date":"2026-08-11","open":2130,"high":2250,"low":2130,"close":2195,"volume":37998,"rsi_14":32.89,"sma_20":2245.2,"sma_60":2483.4,"sma_120":2692.45},{"date":"2026-08-12","open":2200,"high":2300,"low":2180,"close":2215,"volume":19989,"rsi_14":35.34,"sma_20":2234.7,"sma_60":2473.65,"sma_120":2690.78},{"date":"2026-08-13","open":2220,"high":2300,"low":2205,"close":2270,"volume":31550,"rsi_14":39.75,"sma_20":2222.7,"sma_60":2463.57,"sma_120":2689.37},{"date":"2026-08-14","open":2270,"high":2370,"low":2165,"close":2165,"volume":30953,"rsi_14":38.7,"sma_20":2213.2,"sma_60":2452.98,"sma_120":2687.78},{"date":"2026-08-18","open":2180,"high":2240,"low":2110,"close":2120,"volume":39203,"rsi_14":43.96,"sma_20":2200.95,"sma_60":2440.98,"sma_120":2685.45},{"date":"2026-08-19","open":2180,"high":2185,"low":2040,"close":2040,"volume":15001,"rsi_14":42.98,"sma_20":2181.95,"sma_60":2428.32,"sma_120":2681.95},{"date":"2026-08-20","open":2170,"high":2180,"low":1995,"close":2020,"volume":17721,"rsi_14":53.79,"sma_20":2161.7,"sma_60":2414.98,"sma_120":2677.7},{"date":"2026-08-21","open":2020,"high":2090,"low":1990,"close":2045,"volume":17114,"rsi_14":50.98,"sma_20":2143.2,"sma_60":2401.32,"sma_120":2673.91},{"date":"2026-08-24","open":2045,"high":2080,"low":1989,"close":1992,"volume":9923,"rsi_14":45.21,"sma_20":2121.8,"sma_60":2387.02,"sma_120":2668.76},{"date":"2026-08-25","open":1992,"high":2160,"low":1991,"close":2160,"volume":6763,"rsi_14":57.68,"sma_20":2113.05,"sma_60":2375.18,"sma_120":2665.09},{"date":"2026-08-26","open":2155,"high":2155,"low":2020,"close":2020,"volume":16334,"rsi_14":43.28,"sma_20":2104.05,"sma_60":2362.18,"sma_120":2660.43},{"date":"2026-08-27","open":2020,"high":2110,"low":2015,"close":2025,"volume":6983,"rsi_14":42.91,"sma_20":2098.55,"sma_60":2349.27,"sma_120":2658.26},{"date":"2026-08-28","open":2025,"high":2085,"low":1995,"close":1995,"volume":21788,"rsi_14":40.95,"sma_20":2099.35,"sma_60":2335.77,"sma_120":2653.26},{"date":"2026-08-31","open":1995,"high":2015,"low":1900,"close":1915,"volume":31479,"rsi_14":33.05,"sma_20":2093.35,"sma_60":2322.85,"sma_120":2647.43},{"date":"2026-09-01","open":1915,"high":1974,"low":1862,"close":1951,"volume":17690,"rsi_14":35.85,"sma_20":2088.65,"sma_60":2310.62,"sma_120":2642.89},{"date":"2026-09-02","open":1951,"high":1994,"low":1901,"close":1983,"volume":29108,"rsi_14":36.73,"sma_20":2085.3,"sma_60":2299.0,"sma_120":2638.46},{"date":"2026-09-03","open":1983,"high":1983,"low":1923,"close":1978,"volume":17011,"rsi_14":32.28,"sma_20":2077.95,"sma_60":2288.63,"sma_120":2631.98},{"date":"2026-09-04","open":1978,"high":1978,"low":1911,"close":1978,"volume":1805,"rsi_14":37.0,"sma_20":2070.1,"sma_60":2278.85,"sma_120":2624.84},{"date":"2026-09-07","open":1977,"high":1993,"low":1915,"close":1962,"volume":7146,"rsi_14":38.55,"sma_20":2061.2,"sma_60":2267.22,"sma_120":2617.82},{"date":"2026-09-08","open":1962,"high":1992,"low":1936,"close":1980,"volume":6683,"rsi_14":45.22,"sma_20":2050.45,"sma_60":2255.72,"sma_120":2610.69},{"date":"2026-09-09","open":1980,"high":2095,"low":1980,"close":2050,"volume":8190,"rsi_14":52.21,"sma_20":2043.2,"sma_60":2242.88,"sma_120":2604.28},{"date":"2026-09-10","open":2040,"high":2040,"low":1965,"close":2005,"volume":18986,"rsi_14":47.13,"sma_20":2032.7,"sma_60":2229.63,"sma_120":2596.23},{"date":"2026-09-11","open":2005,"high":2050,"low":1968,"close":1993,"volume":5242,"rsi_14":50.08,"sma_20":2018.85,"sma_60":2217.1,"sma_120":2588.43},{"date":"2026-09-14","open":1993,"high":2230,"low":1993,"close":2065,"volume":9429,"rsi_14":41.53,"sma_20":2013.85,"sma_60":2205.85,"sma_120":2580.93},{"date":"2026-09-15","open":1995,"high":2000,"low":1940,"close":1970,"volume":10925,"rsi_14":45.16,"sma_20":2006.35,"sma_60":2193.1,"sma_120":2573.51},{"date":"2026-09-16","open":1980,"high":1992,"low":1927,"close":1992,"volume":3659,"rsi_14":46.9,"sma_20":2003.95,"sma_60":2184.8,"sma_120":2566.28},{"date":"2026-09-17","open":1954,"high":2080,"low":1931,"close":1975,"volume":8830,"rsi_14":48.08,"sma_20":2001.7,"sma_60":2179.8,"sma_120":2558.23},{"date":"2026-09-18","open":2020,"high":2020,"low":1938,"close":2000,"volume":4049,"rsi_14":59.14,"sma_20":1999.45,"sma_60":2174.3,"sma_120":2551.07},{"date":"2026-09-21","open":1991,"high":2015,"low":1920,"close":1970,"volume":12072,"rsi_14":52.07,"sma_20":1998.35,"sma_60":2169.38,"sma_120":2542.48},{"date":"2026-09-22","open":1954,"high":2090,"low":1931,"close":1981,"volume":4456,"rsi_14":49.77,"sma_20":1989.4,"sma_60":2166.15,"sma_120":2533.62},{"date":"2026-09-23","open":1970,"high":2090,"low":1951,"close":2090,"volume":9192,"rsi_14":60.33,"sma_20":1992.9,"sma_60":2162.23,"sma_120":2525.82},{"date":"2026-09-28","open":2100,"high":2115,"low":1990,"close":2065,"volume":21798,"rsi_14":57.67,"sma_20":1994.9,"sma_60":2156.32,"sma_120":2517.32},{"date":"2026-09-29","open":2085,"high":2085,"low":1942,"close":1991,"volume":17718,"rsi_14":52.32,"sma_20":1994.7,"sma_60":2149.75,"sma_120":2509.58},{"date":"2026-09-30","open":1954,"high":1984,"low":1900,"close":1979,"volume":5132,"rsi_14":49.92,"sma_20":1997.9,"sma_60":2144.65,"sma_120":2500.82},{"date":"2026-10-01","open":1979,"high":2000,"low":1901,"close":1975,"volume":6131,"rsi_14":43.22,"sma_20":1999.1,"sma_60":2139.07,"sma_120":2491.91},{"date":"2026-10-02","open":1975,"high":2095,"low":1953,"close":2085,"volume":18601,"rsi_14":56.47,"sma_20":2004.2,"sma_60":2132.32,"sma_120":2484.53},{"date":"2026-10-06","open":2025,"high":2120,"low":1998,"close":2080,"volume":2032,"rsi_14":57.12,"sma_20":2009.3,"sma_60":2125.15,"sma_120":2476.53},{"date":"2026-10-07","open":2005,"high":2040,"low":1971,"close":1998,"volume":18210,"rsi_14":44.61,"sma_20":2010.3,"sma_60":2118.78,"sma_120":2468.02},{"date":"2026-10-08","open":2005,"high":2055,"low":1940,"close":1972,"volume":9099,"rsi_14":50.18,"sma_20":2010.8,"sma_60":2112.73,"sma_120":2458.99},{"date":"2026-10-12","open":1940,"high":2035,"low":1911,"close":1935,"volume":8439,"rsi_14":44.97,"sma_20":2008.55,"sma_60":2103.98,"sma_120":2449.41},{"date":"2026-10-13","open":1948,"high":2065,"low":1905,"close":2055,"volume":5217,"rsi_14":55.97,"sma_20":2008.8,"sma_60":2099.07,"sma_120":2440.62},{"date":"2026-10-14","open":1954,"high":1973,"low":1918,"close":1970,"volume":1093,"rsi_14":47.95,"sma_20":2007.05,"sma_60":2091.48,"sma_120":2430.91},{"date":"2026-10-15","open":1908,"high":1955,"low":1890,"close":1925,"volume":19971,"rsi_14":46.98,"sma_20":2003.65,"sma_60":2081.73,"sma_120":2419.57},{"date":"2026-10-16","open":1925,"high":1976,"low":1881,"close":1948,"volume":3733,"rsi_14":47.82,"sma_20":1997.8,"sma_60":2074.95,"sma_120":2408.06},{"date":"2026-10-19","open":1850,"high":1990,"low":1612,"close":1957,"volume":12090,"rsi_14":39.88,"sma_20":1997.15,"sma_60":2068.15,"sma_120":2396.45},{"date":"2026-10-20","open":1927,"high":1927,"low":1825,"close":1898,"volume":8798,"rsi_14":37.92,"sma_20":1992.45,"sma_60":2059.45,"sma_120":2384.14},{"date":"2026-10-21","open":1856,"high":1911,"low":1820,"close":1890,"volume":3457,"rsi_14":41.92,"sma_20":1988.2,"sma_60":2050.53,"sma_120":2372.18},{"date":"2026-10-22","open":1890,"high":1890,"low":1812,"close":1847,"volume":6915,"rsi_14":39.94,"sma_20":1980.55,"sma_60":2041.07,"sma_120":2360.87},{"date":"2026-10-23","open":1890,"high":1890,"low":1816,"close":1867,"volume":9807,"rsi_14":41.96,"sma_20":1975.4,"sma_60":2031.85,"sma_120":2349.34}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.81,"ttm_eps":null,"close":4053.6296},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.59,"ttm_eps":null,"close":2919.3792},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.68,"pbr":0.59,"ttm_eps":null,"close":3201.7454},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.51,"pbr":0.47,"ttm_eps":null,"close":2584.3684},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.53,"pbr":0.48,"ttm_eps":null,"close":2713.5867},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.67,"pbr":0.52,"ttm_eps":null,"close":2852.377},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.42,"ttm_eps":null,"close":2375.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.56,"ttm_eps":null,"close":3025.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.47,"ttm_eps":null,"close":2420.0}],"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":"디티앤씨","phase":"above-fold","symbol_resolved":true}