{"status":"ok","report":{"price_analysis":{"current":1280.0,"change_1d":-6.4,"change_7d":-9.0,"change_30d":-15.9,"high_30d":1880.0,"low_30d":1257.0,"position_in_range":4.0,"support":1319.3,"resistance":1817.7},"summary":"러셀(217500)은 Technology 섹터 KR 시장 종목입니다, 시가총액 413.95억. 현재가 1,300원, 전일 대비 -4.8%, 30일 -15.9%. ROE 0.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.22만, 기관 순매도 744.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.3%입니다. 시가총액 413.95억. 매출 324.49억, 영업이익 -34.10억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.72,"roe":0.35,"eps":-64.21,"revenue":32449367155.0,"operating_income":-3409611517.0,"net_income":-2042116019.0,"market_cap":40757894400,"profit_margin":-6.29,"roa":0.25,"operating_margin":-10.51,"gross_margin":16.13,"debt_ratio":0.3883961855510478,"total_assets":78082657395.0,"total_equity":56239464072.0,"total_debt":21843193323.0,"dividend_yield":1.05,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.5로 약세 구간입니다. MACD(-45.59)가 시그널선(-34.79)을 하회합니다(데드크로스). 현재가가 SMA20(1476)과 SMA60(1531) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1294~1658 (현재 위치 2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.500734214390604,"macd":-45.58760619503073,"macd_signal":-34.79038428017167,"sma_20":1476.05,"sma_60":1530.6166666666666,"bb_upper":1658.3557596457117,"bb_lower":1293.7442403542882,"atr_14":93.71428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.22만, 기관 순매수 -744.00. 30일 누적: 외국인 -3.24만, 기관 -2582.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-12249.0,"institutional_flow":-744.0,"data":[{"date":"2026-10-22","foreign_net":-10628.0,"institution_net":0.0,"retail_net":10628.0},{"date":"2026-10-21","foreign_net":-6223.0,"institution_net":0.0,"retail_net":6223.0},{"date":"2026-10-20","foreign_net":-6991.0,"institution_net":0.0,"retail_net":6991.0},{"date":"2026-10-19","foreign_net":-4769.0,"institution_net":0.0,"retail_net":4769.0},{"date":"2026-10-16","foreign_net":16362.0,"institution_net":-744.0,"retail_net":-15618.0},{"date":"2026-10-15","foreign_net":-23251.0,"institution_net":744.0,"retail_net":22507.0},{"date":"2026-10-14","foreign_net":-5818.0,"institution_net":0.0,"retail_net":5818.0},{"date":"2026-10-13","foreign_net":-12308.0,"institution_net":0.0,"retail_net":12308.0},{"date":"2026-10-12","foreign_net":-41648.0,"institution_net":0.0,"retail_net":41648.0},{"date":"2026-10-08","foreign_net":29710.0,"institution_net":0.0,"retail_net":-29710.0},{"date":"2026-10-07","foreign_net":-22267.0,"institution_net":0.0,"retail_net":22267.0},{"date":"2026-10-06","foreign_net":1466.0,"institution_net":0.0,"retail_net":-1466.0},{"date":"2026-10-02","foreign_net":2303.0,"institution_net":0.0,"retail_net":-2303.0},{"date":"2026-10-01","foreign_net":52400.0,"institution_net":-525.0,"retail_net":-51875.0},{"date":"2026-09-30","foreign_net":4008.0,"institution_net":-104.0,"retail_net":-3904.0},{"date":"2026-09-29","foreign_net":7592.0,"institution_net":-343.0,"retail_net":-7249.0},{"date":"2026-09-28","foreign_net":14359.0,"institution_net":0.0,"retail_net":-14359.0},{"date":"2026-09-23","foreign_net":-13.0,"institution_net":0.0,"retail_net":13.0},{"date":"2026-09-22","foreign_net":-8584.0,"institution_net":0.0,"retail_net":8584.0},{"date":"2026-09-21","foreign_net":-6208.0,"institution_net":0.0,"retail_net":6208.0},{"date":"2026-09-18","foreign_net":-1881.0,"institution_net":0.0,"retail_net":1881.0},{"date":"2026-09-17","foreign_net":-7233.0,"institution_net":0.0,"retail_net":7233.0},{"date":"2026-09-16","foreign_net":-1466.0,"institution_net":0.0,"retail_net":1466.0},{"date":"2026-09-15","foreign_net":5690.0,"institution_net":0.0,"retail_net":-5690.0},{"date":"2026-09-14","foreign_net":-2886.0,"institution_net":-1320.0,"retail_net":4206.0},{"date":"2026-09-11","foreign_net":3399.0,"institution_net":0.0,"retail_net":-3399.0},{"date":"2026-09-10","foreign_net":-837.0,"institution_net":-290.0,"retail_net":1127.0},{"date":"2026-09-09","foreign_net":3695.0,"institution_net":0.0,"retail_net":-3695.0},{"date":"2026-09-08","foreign_net":-14168.0,"institution_net":0.0,"retail_net":14168.0},{"date":"2026-09-07","foreign_net":3819.0,"institution_net":0.0,"retail_net":-3819.0}],"periods":{"d1":{"foreign_net":-10628.0,"institution_net":0,"retail_net":10628.0},"d3":{"foreign_net":-23842.0,"institution_net":0,"retail_net":23842.0},"d7":{"foreign_net":-41318.0,"institution_net":0.0,"retail_net":41318.0},"d14":{"foreign_net":-31662.0,"institution_net":-525.0,"retail_net":32187.0},"d30":{"foreign_net":-32376.0,"institution_net":-2582.0,"retail_net":34958.0}}},"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 -64, PBR 0.74x) — 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 -64원"}]},"growth":{"grade":"C","percentile":54,"summary":"매출 -62.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-62.2,"unit":"%","percentile":16,"direction":"higher_better"},{"name":"영업이익 성장률","value":146.3,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.3%","metrics":[{"name":"ROE","value":0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-10.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.5,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.9,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 3.2x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":3.24,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.03,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-22.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -64, PBR 0.74x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -62.2%"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.39,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":16.13,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-10.51,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 125% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 125% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.72,"per_5y_high":89.56,"per_5y_low":10.78,"per_5y_avg":37.88,"per_percentile":null,"pbr_5y_high":3.2,"pbr_5y_low":1.71,"pbr_5y_avg":2.4,"pbr_percentile":0.0,"per_5y_median":25.59,"pbr_5y_median":2.28,"history":[{"quarter":"2024-Q2","per":29.91,"pbr":2.99},{"quarter":"2024-Q3","per":89.56,"pbr":2.28},{"quarter":"2024-Q4","per":10.78,"pbr":1.71},{"quarter":"2025-Q1","per":21.26,"pbr":1.97},{"quarter":"2025-Q2","per":null,"pbr":2.22},{"quarter":"2025-Q3","per":null,"pbr":2.77},{"quarter":"2025-Q4","per":null,"pbr":2.53},{"quarter":"2026-Q1","per":null,"pbr":3.2},{"quarter":"2026-Q2","per":null,"pbr":1.94},{"quarter":"현재","per":null,"pbr":0.72}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2415.1445,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1827.0255,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1422.8763,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1581.3018,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1722.015,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2150.0586,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1898.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1530.0,"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":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":29.91,"eps":80.75,"close":2415.14,"source":"reported"},{"date":"2024-07","per":26.39,"eps":80.75,"close":2130.73,"source":"reported"},{"date":"2024-08","per":23.2,"eps":80.75,"close":1873.3,"source":"reported"},{"date":"2024-09","per":89.56,"eps":20.4,"close":1827.03,"source":"reported"},{"date":"2024-10","per":81.19,"eps":20.4,"close":1656.37,"source":"reported"},{"date":"2024-11","per":77.65,"eps":20.4,"close":1584.06,"source":"reported"},{"date":"2024-12","per":10.78,"eps":131.94,"close":1422.88,"source":"reported"},{"date":"2025-01","per":12.45,"eps":131.94,"close":1643.29,"source":"reported"},{"date":"2025-02","per":12.95,"eps":131.94,"close":1708.24,"source":"reported"},{"date":"2025-03","per":21.26,"eps":74.38,"close":1581.3,"source":"reported"},{"date":"2025-04","per":22.36,"eps":74.38,"close":1662.97,"source":"reported"},{"date":"2025-05","per":22.44,"eps":74.38,"close":1668.88,"source":"reported"}],"trailing_per_history_meta":{"avg":35.84,"std":27.76,"upper_1sd":63.61,"lower_1sd":8.08,"current":22.44,"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":1.05,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-0.03,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.05,"summary":"배당수익률 1.05%","metrics":[{"name":"배당수익률","value":1.05,"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":"0.7배"},{"label":"ROE","value":"0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:19.145304+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.003506803634321802,"dividend_yield":null,"eps":6.19,"revenue":11212161022.0,"operating_income":161457082.0,"net_income":197220757.0,"market_cap":null,"profit_margin":0.017589896953229826,"operating_margin":0.014400175103015033,"roa":0.002525794633273188,"gross_margin":0.1613085046184418,"total_equity":56239464072.0,"total_assets":78082657395.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.53,"roe":-0.007231360123208005,"dividend_yield":1.05,"eps":-12.74,"revenue":4976217491.0,"operating_income":-348875492.0,"net_income":-405232730.0,"market_cap":91100000000.0,"profit_margin":-0.0814338864273728,"operating_margin":-0.07010856993911081,"roa":-0.00546103887950663,"gross_margin":0.2073199243935538,"total_equity":56038244963.0,"total_assets":74204329788.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.033447999137167284,"dividend_yield":null,"eps":-56.2,"revenue":13169829195.0,"operating_income":-2410915174.0,"net_income":-1787721098.0,"market_cap":null,"profit_margin":-0.13574368137429743,"operating_margin":-0.1830635111741098,"roa":-0.027318771353087138,"gross_margin":-0.08071238960362234,"total_equity":53447773981.0,"total_assets":65439293550.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.000840908357517903,"dividend_yield":null,"eps":-1.46,"revenue":3091159447.0,"operating_income":-811277933.0,"net_income":-46382948.0,"market_cap":null,"profit_margin":-0.015005032511349454,"operating_margin":-0.26245101454968717,"roa":-0.0006499028221826942,"gross_margin":0.11858081483171062,"total_equity":55158148430.0,"total_assets":71369051521.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03270059219224447,"dividend_yield":null,"eps":-56.74,"revenue":9294749942.0,"operating_income":-385739583.0,"net_income":-1805065947.0,"market_cap":null,"profit_margin":-0.19420274437330312,"operating_margin":-0.041500802647413494,"roa":-0.02605146406160746,"gross_margin":0.12048476602255213,"total_equity":55199793826.0,"total_assets":69288464661.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.02526797101058971,"dividend_yield":null,"eps":-45.32,"revenue":1513890937.0,"operating_income":-1564588640.0,"net_income":-1441609937.0,"market_cap":null,"profit_margin":-0.9522548168871163,"operating_margin":-1.0334883456667394,"roa":-0.019046012135473307,"gross_margin":0.00014165023038248097,"total_equity":57052857010.0,"total_assets":75690907196.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04101114921105737,"dividend_yield":null,"eps":76.53,"revenue":16321431568.0,"operating_income":627339250.0,"net_income":2434420407.0,"market_cap":null,"profit_margin":0.14915483343832134,"operating_margin":0.03843653342455383,"roa":0.03138063059916112,"gross_margin":0.1342584625539999,"total_equity":59359965615.0,"total_assets":77577166568.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.006893003705993062,"dividend_yield":null,"eps":-12.35,"revenue":8880589194.0,"operating_income":689621767.0,"net_income":-393024933.0,"market_cap":null,"profit_margin":-0.044256628069851464,"operating_margin":0.0776549564375672,"roa":-0.0049290594342967994,"gross_margin":0.2295386143272151,"total_equity":57017948889.0,"total_assets":79736294163.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.030773457760387746,"dividend_yield":null,"eps":55.52,"revenue":7824889143.0,"operating_income":1054595713.0,"net_income":1766214245.0,"market_cap":null,"profit_margin":0.22571747825718685,"operating_margin":0.13477452443443516,"roa":0.021515718926407048,"gross_margin":0.3089822352515851,"total_equity":57394078324.0,"total_assets":82089483091.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0070026059681612875,"dividend_yield":null,"eps":12.24,"revenue":4453651230.0,"operating_income":-327454139.0,"net_income":389471610.0,"market_cap":null,"profit_margin":0.08744995732411673,"operating_margin":-0.07352487253475391,"roa":0.004727676538668635,"gross_margin":0.18753160853145656,"total_equity":55618095859.0,"total_assets":82381188056.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.01985906738170159,"dividend_yield":null,"eps":-35.01,"revenue":7094504850.0,"operating_income":-197157003.0,"net_income":-1113817788.0,"market_cap":null,"profit_margin":-0.1569972551361354,"operating_margin":-0.027790100531117405,"roa":-0.014939886486967991,"gross_margin":0.09824844957291134,"total_equity":56086107499.0,"total_assets":74553296571.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.017240472939305973,"dividend_yield":null,"eps":48.0,"revenue":10954383155.0,"operating_income":694054388.0,"net_income":989558721.0,"market_cap":null,"profit_margin":0.09033449962431955,"operating_margin":0.06335860067878007,"roa":0.012684694128885928,"gross_margin":0.18656062418879304,"total_equity":57397423173.0,"total_assets":78012028587.0}],"current_price":1280.0,"change_pct":-6.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2147.0},{"date":"2016-10-25","close":2147.0},{"date":"2016-10-26","close":2141.0},{"date":"2016-10-27","close":2147.0},{"date":"2016-10-28","close":2147.0},{"date":"2016-10-31","close":2147.0},{"date":"2016-11-01","close":2147.0},{"date":"2016-11-02","close":2147.0},{"date":"2016-11-03","close":2147.0},{"date":"2016-11-04","close":2158.0},{"date":"2016-11-07","close":2152.0},{"date":"2016-11-08","close":2152.0},{"date":"2016-11-09","close":2136.0},{"date":"2016-11-10","close":2131.0},{"date":"2016-11-11","close":2141.0},{"date":"2016-11-14","close":2147.0},{"date":"2016-11-15","close":2141.0},{"date":"2016-11-16","close":2141.0},{"date":"2016-11-17","close":2131.0},{"date":"2016-11-18","close":2152.0},{"date":"2016-11-21","close":2141.0},{"date":"2016-11-22","close":2141.0},{"date":"2016-11-23","close":2120.0},{"date":"2016-11-24","close":2120.0},{"date":"2016-11-25","close":2120.0},{"date":"2016-11-28","close":2136.0},{"date":"2016-11-29","close":2141.0},{"date":"2016-11-30","close":2141.0},{"date":"2016-12-01","close":2152.0},{"date":"2016-12-02","close":2147.0},{"date":"2016-12-05","close":2147.0},{"date":"2016-12-06","close":2152.0},{"date":"2016-12-07","close":2125.0},{"date":"2016-12-08","close":2152.0},{"date":"2016-12-09","close":2152.0},{"date":"2016-12-12","close":2147.0},{"date":"2016-12-13","close":2152.0},{"date":"2016-12-14","close":2147.0},{"date":"2016-12-15","close":2147.0},{"date":"2016-12-16","close":2147.0},{"date":"2016-12-19","close":2147.0},{"date":"2016-12-20","close":2147.0},{"date":"2016-12-21","close":2136.0},{"date":"2016-12-22","close":2136.0},{"date":"2016-12-23","close":2136.0},{"date":"2016-12-26","close":2136.0},{"date":"2016-12-27","close":2136.0},{"date":"2016-12-28","close":2136.0},{"date":"2016-12-29","close":2136.0},{"date":"2017-01-02","close":2131.0},{"date":"2017-01-03","close":2131.0},{"date":"2017-01-04","close":2141.0},{"date":"2017-01-05","close":2141.0},{"date":"2017-01-06","close":2136.0},{"date":"2017-01-09","close":2131.0},{"date":"2017-01-10","close":2125.0},{"date":"2017-01-11","close":2125.0},{"date":"2017-01-12","close":2136.0},{"date":"2017-01-13","close":2125.0},{"date":"2017-01-16","close":2114.0},{"date":"2017-01-17","close":2125.0},{"date":"2017-01-18","close":2125.0},{"date":"2017-01-19","close":2131.0},{"date":"2017-01-20","close":2125.0},{"date":"2017-01-23","close":2114.0},{"date":"2017-01-24","close":2104.0},{"date":"2017-01-25","close":2109.0},{"date":"2017-01-26","close":2104.0},{"date":"2017-01-31","close":2104.0},{"date":"2017-02-01","close":2104.0},{"date":"2017-02-02","close":2120.0},{"date":"2017-02-03","close":2114.0},{"date":"2017-02-06","close":2114.0},{"date":"2017-02-07","close":2104.0},{"date":"2017-02-08","close":2109.0},{"date":"2017-02-09","close":2104.0},{"date":"2017-02-10","close":2109.0},{"date":"2017-02-13","close":2093.0},{"date":"2017-02-14","close":2093.0},{"date":"2017-02-15","close":2104.0},{"date":"2017-02-16","close":2104.0},{"date":"2017-02-17","close":2093.0},{"date":"2017-02-20","close":2120.0},{"date":"2017-02-21","close":2114.0},{"date":"2017-02-22","close":2098.0},{"date":"2017-02-23","close":2098.0},{"date":"2017-02-24","close":2098.0},{"date":"2017-02-27","close":2088.0},{"date":"2017-02-28","close":2104.0},{"date":"2017-03-02","close":2120.0},{"date":"2017-03-03","close":2114.0},{"date":"2017-03-06","close":2120.0},{"date":"2017-03-07","close":2125.0},{"date":"2017-03-08","close":2120.0},{"date":"2017-03-09","close":2120.0},{"date":"2017-03-10","close":2120.0},{"date":"2017-03-13","close":2131.0},{"date":"2017-03-14","close":2125.0},{"date":"2017-03-15","close":2131.0},{"date":"2017-03-16","close":2141.0},{"date":"2017-03-17","close":2147.0},{"date":"2017-03-20","close":2158.0},{"date":"2017-03-21","close":2158.0},{"date":"2017-03-22","close":2152.0},{"date":"2017-03-23","close":2158.0},{"date":"2017-03-24","close":2179.0},{"date":"2017-03-27","close":2158.0},{"date":"2017-03-28","close":2158.0},{"date":"2017-03-29","close":2158.0},{"date":"2017-03-30","close":2147.0},{"date":"2017-03-31","close":2168.0},{"date":"2017-04-03","close":2163.0},{"date":"2017-04-04","close":2152.0},{"date":"2017-04-05","close":2158.0},{"date":"2017-04-06","close":2190.0},{"date":"2017-04-07","close":2168.0},{"date":"2017-04-10","close":2163.0},{"date":"2017-04-11","close":2168.0},{"date":"2017-04-12","close":2158.0},{"date":"2017-04-13","close":2152.0},{"date":"2017-04-14","close":2152.0},{"date":"2017-04-17","close":2163.0},{"date":"2017-04-18","close":2163.0},{"date":"2017-04-19","close":2168.0},{"date":"2017-04-20","close":2163.0},{"date":"2017-04-21","close":2168.0},{"date":"2017-04-24","close":2158.0},{"date":"2017-04-25","close":2168.0},{"date":"2017-04-26","close":2168.0},{"date":"2017-04-27","close":2163.0},{"date":"2017-04-28","close":2147.0},{"date":"2017-05-02","close":2158.0},{"date":"2017-05-04","close":2168.0},{"date":"2017-05-08","close":2163.0},{"date":"2017-05-10","close":2168.0},{"date":"2017-05-11","close":2152.0},{"date":"2017-05-12","close":2158.0},{"date":"2017-05-15","close":2174.0},{"date":"2017-05-16","close":2158.0},{"date":"2017-05-17","close":2174.0},{"date":"2017-05-18","close":2174.0},{"date":"2017-05-19","close":2174.0},{"date":"2017-05-22","close":2174.0},{"date":"2017-05-23","close":2158.0},{"date":"2017-05-24","close":2163.0},{"date":"2017-05-25","close":2168.0},{"date":"2017-05-26","close":2158.0},{"date":"2017-05-29","close":2163.0},{"date":"2017-05-30","close":2168.0},{"date":"2017-05-31","close":2163.0},{"date":"2017-06-01","close":2168.0},{"date":"2017-06-02","close":2174.0},{"date":"2017-06-05","close":2179.0},{"date":"2017-06-07","close":2158.0},{"date":"2017-06-08","close":2174.0},{"date":"2017-06-09","close":2179.0},{"date":"2017-06-12","close":2163.0},{"date":"2017-06-13","close":2174.0},{"date":"2017-06-14","close":2174.0},{"date":"2017-06-15","close":2163.0},{"date":"2017-06-16","close":2158.0},{"date":"2017-06-19","close":2158.0},{"date":"2017-06-20","close":2152.0},{"date":"2017-06-21","close":2163.0},{"date":"2017-06-22","close":2163.0},{"date":"2017-06-23","close":2163.0},{"date":"2017-06-26","close":2163.0},{"date":"2017-06-27","close":2158.0},{"date":"2017-06-28","close":2168.0},{"date":"2017-06-29","close":2163.0},{"date":"2017-06-30","close":2168.0},{"date":"2017-07-03","close":2179.0},{"date":"2017-07-04","close":2179.0},{"date":"2017-07-05","close":2179.0},{"date":"2017-07-06","close":2179.0},{"date":"2017-07-07","close":2379.0},{"date":"2017-07-10","close":2212.0},{"date":"2017-07-11","close":2174.0},{"date":"2017-07-12","close":2206.0},{"date":"2017-07-13","close":2217.0},{"date":"2017-07-14","close":2201.0},{"date":"2017-07-17","close":2195.0},{"date":"2017-07-18","close":2179.0},{"date":"2017-07-19","close":2185.0},{"date":"2017-07-20","close":2195.0},{"date":"2017-07-21","close":2179.0},{"date":"2017-07-24","close":2179.0},{"date":"2017-07-25","close":2179.0},{"date":"2017-07-26","close":2168.0},{"date":"2017-07-27","close":2174.0},{"date":"2017-07-28","close":2174.0},{"date":"2017-07-31","close":2168.0},{"date":"2017-08-01","close":2163.0},{"date":"2017-08-02","close":2174.0},{"date":"2017-08-03","close":2163.0},{"date":"2017-08-04","close":2190.0},{"date":"2017-08-07","close":2168.0},{"date":"2017-08-08","close":2179.0},{"date":"2017-08-09","close":2158.0},{"date":"2017-08-10","close":2163.0},{"date":"2017-08-11","close":2158.0},{"date":"2017-08-14","close":2158.0},{"date":"2017-08-16","close":2174.0},{"date":"2017-08-17","close":2158.0},{"date":"2017-08-18","close":2174.0},{"date":"2017-08-21","close":2179.0},{"date":"2017-08-22","close":2179.0},{"date":"2017-08-23","close":2174.0},{"date":"2017-08-24","close":2174.0},{"date":"2017-08-25","close":2179.0},{"date":"2017-08-28","close":2190.0},{"date":"2017-08-29","close":2201.0},{"date":"2017-08-30","close":2206.0},{"date":"2017-08-31","close":2190.0},{"date":"2017-09-01","close":2185.0},{"date":"2017-09-04","close":2185.0},{"date":"2017-09-05","close":2195.0},{"date":"2017-09-06","close":2190.0},{"date":"2017-09-07","close":2195.0},{"date":"2017-09-08","close":2195.0},{"date":"2017-09-11","close":2185.0},{"date":"2017-09-12","close":2185.0},{"date":"2017-09-13","close":2190.0},{"date":"2017-09-14","close":2185.0},{"date":"2017-09-15","close":2190.0},{"date":"2017-09-18","close":2190.0},{"date":"2017-09-19","close":2190.0},{"date":"2017-09-20","close":2179.0},{"date":"2017-09-21","close":2190.0},{"date":"2017-09-22","close":2195.0},{"date":"2017-09-25","close":2195.0},{"date":"2017-09-26","close":2195.0},{"date":"2017-09-27","close":2190.0},{"date":"2017-09-28","close":2195.0},{"date":"2017-09-29","close":2195.0},{"date":"2017-10-10","close":2201.0},{"date":"2017-10-11","close":2195.0},{"date":"2017-10-12","close":2195.0},{"date":"2017-10-13","close":2185.0},{"date":"2017-10-16","close":2195.0},{"date":"2017-10-17","close":2201.0},{"date":"2017-10-18","close":2206.0},{"date":"2017-10-19","close":2206.0},{"date":"2017-10-20","close":2195.0},{"date":"2017-10-23","close":2201.0},{"date":"2017-10-24","close":2212.0},{"date":"2017-10-25","close":2212.0},{"date":"2017-10-26","close":2190.0},{"date":"2017-10-27","close":2195.0},{"date":"2017-10-30","close":2206.0},{"date":"2017-10-31","close":2201.0},{"date":"2017-11-01","close":2201.0},{"date":"2017-11-02","close":2190.0},{"date":"2017-11-03","close":2201.0},{"date":"2017-11-06","close":2195.0},{"date":"2017-11-07","close":2195.0},{"date":"2017-11-08","close":2190.0},{"date":"2017-11-09","close":2190.0},{"date":"2017-11-10","close":2206.0},{"date":"2017-11-13","close":2195.0},{"date":"2017-11-14","close":2195.0},{"date":"2017-11-15","close":2201.0},{"date":"2017-11-16","close":2190.0},{"date":"2017-11-17","close":2190.0},{"date":"2017-11-20","close":2190.0},{"date":"2017-11-21","close":2190.0},{"date":"2017-11-22","close":2190.0},{"date":"2017-11-23","close":2190.0},{"date":"2017-11-24","close":2190.0},{"date":"2017-11-27","close":2190.0},{"date":"2017-11-28","close":2190.0},{"date":"2017-11-29","close":2190.0},{"date":"2017-11-30","close":2190.0},{"date":"2017-12-01","close":2190.0},{"date":"2017-12-04","close":2190.0},{"date":"2017-12-05","close":2190.0},{"date":"2017-12-06","close":2190.0},{"date":"2017-12-07","close":2190.0},{"date":"2017-12-08","close":2190.0},{"date":"2017-12-11","close":2190.0},{"date":"2017-12-12","close":2190.0},{"date":"2017-12-13","close":2190.0},{"date":"2017-12-14","close":2190.0},{"date":"2017-12-15","close":2190.0},{"date":"2017-12-18","close":2190.0},{"date":"2017-12-19","close":2190.0},{"date":"2017-12-20","close":2190.0},{"date":"2017-12-21","close":2190.0},{"date":"2017-12-22","close":2190.0},{"date":"2017-12-26","close":2190.0},{"date":"2017-12-27","close":2190.0},{"date":"2017-12-28","close":2190.0},{"date":"2018-01-02","close":1837.1884},{"date":"2018-01-03","close":1837.1884},{"date":"2018-01-04","close":1837.1884},{"date":"2018-01-05","close":1837.1884},{"date":"2018-01-08","close":1837.1884},{"date":"2018-01-09","close":1837.1884},{"date":"2018-01-10","close":1837.1884},{"date":"2018-01-11","close":1837.1884},{"date":"2018-01-12","close":1837.1884},{"date":"2018-01-15","close":1837.1884},{"date":"2018-01-16","close":1837.1884},{"date":"2018-01-17","close":1837.1884},{"date":"2018-01-18","close":1837.1884},{"date":"2018-01-19","close":1837.1884},{"date":"2018-01-22","close":1837.1884},{"date":"2018-01-23","close":1837.1884},{"date":"2018-01-24","close":1837.1884},{"date":"2018-01-25","close":1837.1884},{"date":"2018-01-26","close":1837.1884},{"date":"2018-01-29","close":1837.1884},{"date":"2018-01-30","close":1837.1884},{"date":"2018-01-31","close":1837.1884},{"date":"2018-02-01","close":1837.1884},{"date":"2018-02-02","close":1837.1884},{"date":"2018-02-05","close":1837.1884},{"date":"2018-02-06","close":1837.1884},{"date":"2018-02-07","close":1837.1884},{"date":"2018-02-08","close":1837.1884},{"date":"2018-02-09","close":1900.5398},{"date":"2018-02-12","close":1896.0145},{"date":"2018-02-13","close":1905.0648},{"date":"2018-02-14","close":1909.5901},{"date":"2018-02-19","close":1927.6904},{"date":"2018-02-20","close":1927.6904},{"date":"2018-02-21","close":1950.3158},{"date":"2018-02-22","close":2058.918},{"date":"2018-02-23","close":2004.6169},{"date":"2018-02-26","close":2036.2928},{"date":"2018-02-27","close":2004.6169},{"date":"2018-02-28","close":1945.7906},{"date":"2018-03-02","close":2049.8679},{"date":"2018-03-05","close":2172.0454},{"date":"2018-03-06","close":2172.0454},{"date":"2018-03-07","close":2190.1458},{"date":"2018-03-08","close":2307.7983},{"date":"2018-03-09","close":2262.5474},{"date":"2018-03-12","close":2285.1729},{"date":"2018-03-13","close":2190.1458},{"date":"2018-03-14","close":2194.6709},{"date":"2018-03-15","close":2199.1958},{"date":"2018-03-16","close":2190.1458},{"date":"2018-03-19","close":2203.7212},{"date":"2018-03-20","close":2190.1458},{"date":"2018-03-21","close":2181.0959},{"date":"2018-03-22","close":2153.9448},{"date":"2018-03-23","close":2099.6438},{"date":"2018-03-26","close":2140.3701},{"date":"2018-03-27","close":2162.9954},{"date":"2018-03-28","close":2226.3467},{"date":"2018-03-29","close":2239.9219},{"date":"2018-03-30","close":2267.0723},{"date":"2018-04-02","close":2348.5242},{"date":"2018-04-03","close":2393.7751},{"date":"2018-04-04","close":2443.551},{"date":"2018-04-05","close":2506.9023},{"date":"2018-04-06","close":2515.9526},{"date":"2018-04-09","close":2425.4509},{"date":"2018-04-10","close":2479.752},{"date":"2018-04-11","close":2470.7017},{"date":"2018-04-12","close":2443.551},{"date":"2018-04-13","close":2461.6516},{"date":"2018-04-16","close":2420.9258},{"date":"2018-04-17","close":2348.5242},{"date":"2018-04-18","close":2285.1729},{"date":"2018-04-19","close":2321.3735},{"date":"2018-04-20","close":2371.1494},{"date":"2018-04-23","close":2393.7751},{"date":"2018-04-24","close":2343.9988},{"date":"2018-04-25","close":2276.1226},{"date":"2018-04-26","close":2262.5474},{"date":"2018-04-27","close":2235.397},{"date":"2018-04-30","close":2307.7983},{"date":"2018-05-02","close":2235.397},{"date":"2018-05-03","close":2199.1958},{"date":"2018-05-04","close":2262.5474},{"date":"2018-05-08","close":2239.9219},{"date":"2018-05-09","close":2303.2732},{"date":"2018-05-10","close":2289.6978},{"date":"2018-05-11","close":2850.8096},{"date":"2018-05-14","close":3348.5703},{"date":"2018-05-15","close":2959.4121},{"date":"2018-05-16","close":3086.1147},{"date":"2018-05-17","close":3163.041},{"date":"2018-05-18","close":2828.1843},{"date":"2018-05-21","close":2701.4814},{"date":"2018-05-23","close":2647.1802},{"date":"2018-05-24","close":2624.5547},{"date":"2018-05-25","close":3411.9214},{"date":"2018-05-28","close":3185.667},{"date":"2018-05-29","close":3620.0759},{"date":"2018-05-30","close":3651.7512},{"date":"2018-05-31","close":3362.1455},{"date":"2018-06-01","close":3398.3459},{"date":"2018-06-04","close":3289.7439},{"date":"2018-06-05","close":3099.6897},{"date":"2018-06-07","close":3303.3188},{"date":"2018-06-08","close":3212.8174},{"date":"2018-06-11","close":3208.292},{"date":"2018-06-12","close":3009.188},{"date":"2018-06-14","close":2733.1575},{"date":"2018-06-15","close":2769.3584},{"date":"2018-06-18","close":2615.5046},{"date":"2018-06-19","close":2425.4509},{"date":"2018-06-20","close":2466.1765},{"date":"2018-06-21","close":2452.6011},{"date":"2018-06-22","close":2470.7017},{"date":"2018-06-25","close":2624.5547},{"date":"2018-06-26","close":2592.8792},{"date":"2018-06-27","close":2620.0298},{"date":"2018-06-28","close":2484.2771},{"date":"2018-06-29","close":2393.7751},{"date":"2018-07-02","close":2194.6709},{"date":"2018-07-03","close":2162.9954},{"date":"2018-07-04","close":2221.821},{"date":"2018-07-05","close":2262.5474},{"date":"2018-07-06","close":2226.3467},{"date":"2018-07-09","close":2217.2964},{"date":"2018-07-10","close":2248.9719},{"date":"2018-07-11","close":2248.9719},{"date":"2018-07-12","close":2262.5474},{"date":"2018-07-13","close":2615.5046},{"date":"2018-07-16","close":2823.6589},{"date":"2018-07-17","close":2859.8596},{"date":"2018-07-18","close":2701.4814},{"date":"2018-07-19","close":2642.6553},{"date":"2018-07-20","close":2610.9797},{"date":"2018-07-23","close":2402.8254},{"date":"2018-07-24","close":2466.1765},{"date":"2018-07-25","close":2710.5315},{"date":"2018-07-26","close":2674.3308},{"date":"2018-07-27","close":2674.3308},{"date":"2018-07-30","close":2660.7561},{"date":"2018-07-31","close":2932.2612},{"date":"2018-08-01","close":2945.8367},{"date":"2018-08-02","close":2801.0337},{"date":"2018-08-03","close":2914.1609},{"date":"2018-08-06","close":2837.2344},{"date":"2018-08-07","close":2769.3584},{"date":"2018-08-08","close":2733.1575},{"date":"2018-08-09","close":2656.2305},{"date":"2018-08-10","close":2588.3542},{"date":"2018-08-13","close":2574.7788},{"date":"2018-08-14","close":2488.8022},{"date":"2018-08-16","close":2416.4009},{"date":"2018-08-17","close":2425.4509},{"date":"2018-08-20","close":2484.2771},{"date":"2018-08-21","close":2520.4778},{"date":"2018-08-22","close":2475.2266},{"date":"2018-08-23","close":2506.9023},{"date":"2018-08-24","close":2425.4509},{"date":"2018-08-27","close":2362.0994},{"date":"2018-08-28","close":2362.0994},{"date":"2018-08-29","close":2461.6516},{"date":"2018-08-30","close":2479.752},{"date":"2018-08-31","close":2443.551},{"date":"2018-09-03","close":2425.4509},{"date":"2018-09-04","close":2434.5007},{"date":"2018-09-05","close":2588.3542},{"date":"2018-09-06","close":2570.2539},{"date":"2018-09-07","close":2592.8792},{"date":"2018-09-10","close":2669.8057},{"date":"2018-09-11","close":2678.8562},{"date":"2018-09-12","close":2592.8792},{"date":"2018-09-13","close":2588.3542},{"date":"2018-09-14","close":2606.4546},{"date":"2018-09-17","close":2515.9526},{"date":"2018-09-18","close":2470.7017},{"date":"2018-09-19","close":2475.2266},{"date":"2018-09-20","close":2448.0764},{"date":"2018-09-21","close":2420.9258},{"date":"2018-09-27","close":2398.3},{"date":"2018-09-28","close":2402.8254},{"date":"2018-10-01","close":2362.0994},{"date":"2018-10-02","close":2262.5474},{"date":"2018-10-04","close":2258.022},{"date":"2018-10-05","close":2140.3701},{"date":"2018-10-08","close":2099.6438},{"date":"2018-10-10","close":1963.8912},{"date":"2018-10-11","close":1800.9878},{"date":"2018-10-12","close":1873.3893},{"date":"2018-10-15","close":1914.1149},{"date":"2018-10-16","close":1886.9646},{"date":"2018-10-17","close":2013.6671},{"date":"2018-10-18","close":1986.5166},{"date":"2018-10-19","close":1941.2657},{"date":"2018-10-22","close":1941.2657},{"date":"2018-10-23","close":1846.2385},{"date":"2018-10-24","close":1665.2347},{"date":"2018-10-25","close":1601.8834},{"date":"2018-10-26","close":1497.8063},{"date":"2018-10-29","close":1253.4512},{"date":"2018-10-30","close":1257.9763},{"date":"2018-10-31","close":1267.0266},{"date":"2018-11-01","close":1647.1345},{"date":"2018-11-02","close":1891.4895},{"date":"2018-11-05","close":1891.4895},{"date":"2018-11-06","close":1873.3893},{"date":"2018-11-07","close":1728.5861},{"date":"2018-11-08","close":1773.837},{"date":"2018-11-09","close":2013.6671},{"date":"2018-11-12","close":1972.9413},{"date":"2018-11-13","close":1891.4895},{"date":"2018-11-14","close":1891.4895},{"date":"2018-11-15","close":1828.1382},{"date":"2018-11-16","close":1773.837},{"date":"2018-11-19","close":1773.837},{"date":"2018-11-20","close":1647.1345},{"date":"2018-11-21","close":1610.9337},{"date":"2018-11-22","close":1592.8335},{"date":"2018-11-23","close":1511.3815},{"date":"2018-11-26","close":1610.9337},{"date":"2018-11-27","close":1629.0342},{"date":"2018-11-28","close":1565.6826},{"date":"2018-11-29","close":1665.2347},{"date":"2018-11-30","close":1710.4858},{"date":"2018-12-03","close":1728.5861},{"date":"2018-12-04","close":1705.9607},{"date":"2018-12-05","close":1651.6594},{"date":"2018-12-06","close":1556.6326},{"date":"2018-12-07","close":1543.0574},{"date":"2018-12-10","close":1520.4318},{"date":"2018-12-11","close":1438.9801},{"date":"2018-12-12","close":1488.7562},{"date":"2018-12-13","close":1488.7562},{"date":"2018-12-14","close":1443.5051},{"date":"2018-12-17","close":1389.2039},{"date":"2018-12-18","close":1461.6056},{"date":"2018-12-19","close":1452.5554},{"date":"2018-12-20","close":1429.9298},{"date":"2018-12-21","close":1407.3043},{"date":"2018-12-24","close":1384.6792},{"date":"2018-12-26","close":1357.5284},{"date":"2018-12-27","close":1417.1497},{"date":"2018-12-28","close":1426.3221},{"date":"2019-01-02","close":1430.9082},{"date":"2019-01-03","close":1385.0459},{"date":"2019-01-04","close":1421.7358},{"date":"2019-01-07","close":1407.9771},{"date":"2019-01-08","close":1417.1497},{"date":"2019-01-09","close":1504.2881},{"date":"2019-01-10","close":1518.0469},{"date":"2019-01-11","close":1641.8756},{"date":"2019-01-14","close":1673.9792},{"date":"2019-01-15","close":1834.4979},{"date":"2019-01-16","close":1816.153},{"date":"2019-01-17","close":1774.8766},{"date":"2019-01-18","close":1710.6692},{"date":"2019-01-21","close":1857.429},{"date":"2019-01-22","close":1761.1179},{"date":"2019-01-23","close":1811.5665},{"date":"2019-01-24","close":1779.4629},{"date":"2019-01-25","close":1793.2216},{"date":"2019-01-28","close":1756.5316},{"date":"2019-01-29","close":1774.8766},{"date":"2019-01-30","close":1751.9454},{"date":"2019-01-31","close":1724.428},{"date":"2019-02-01","close":1729.0142},{"date":"2019-02-07","close":1802.394},{"date":"2019-02-08","close":1793.2216},{"date":"2019-02-11","close":1761.1179},{"date":"2019-02-12","close":1816.153},{"date":"2019-02-13","close":1852.8427},{"date":"2019-02-14","close":2004.1891},{"date":"2019-02-15","close":2008.775},{"date":"2019-02-18","close":1926.2227},{"date":"2019-02-19","close":2091.3271},{"date":"2019-02-20","close":2128.0171},{"date":"2019-02-21","close":2031.7061},{"date":"2019-02-22","close":1921.6365},{"date":"2019-02-25","close":2045.465},{"date":"2019-02-26","close":2004.1891},{"date":"2019-02-27","close":2008.775},{"date":"2019-02-28","close":1949.1539},{"date":"2019-03-04","close":1990.4302},{"date":"2019-03-05","close":1898.7053},{"date":"2019-03-06","close":1834.4979},{"date":"2019-03-07","close":1834.4979},{"date":"2019-03-08","close":1806.9805},{"date":"2019-03-11","close":1806.9805},{"date":"2019-03-12","close":1866.6016},{"date":"2019-03-13","close":1839.084},{"date":"2019-03-14","close":1898.7053},{"date":"2019-03-15","close":1903.2914},{"date":"2019-03-18","close":1894.119},{"date":"2019-03-19","close":1907.8778},{"date":"2019-03-20","close":1862.0153},{"date":"2019-03-21","close":1839.084},{"date":"2019-03-22","close":1797.8079},{"date":"2019-03-25","close":1715.2556},{"date":"2019-03-26","close":1687.7379},{"date":"2019-03-27","close":1692.3241},{"date":"2019-03-28","close":1641.8756},{"date":"2019-03-29","close":1646.4617},{"date":"2019-04-01","close":1696.9105},{"date":"2019-04-02","close":1706.083},{"date":"2019-04-03","close":1710.6692},{"date":"2019-04-04","close":1843.6702},{"date":"2019-04-05","close":1880.3604},{"date":"2019-04-08","close":1871.1879},{"date":"2019-04-09","close":1839.084},{"date":"2019-04-10","close":1834.4979},{"date":"2019-04-11","close":1862.0153},{"date":"2019-04-12","close":1862.0153},{"date":"2019-04-15","close":1848.2565},{"date":"2019-04-16","close":1825.3254},{"date":"2019-04-17","close":1875.7739},{"date":"2019-04-18","close":1839.084},{"date":"2019-04-19","close":1862.0153},{"date":"2019-04-22","close":1857.429},{"date":"2019-04-23","close":1839.084},{"date":"2019-04-24","close":1802.394},{"date":"2019-04-25","close":1806.9805},{"date":"2019-04-26","close":1751.9454},{"date":"2019-04-29","close":1751.9454},{"date":"2019-04-30","close":1756.5316},{"date":"2019-05-02","close":1793.2216},{"date":"2019-05-03","close":1903.2914},{"date":"2019-05-07","close":1871.1879},{"date":"2019-05-08","close":1903.2914},{"date":"2019-05-09","close":1834.4979},{"date":"2019-05-10","close":1848.2565},{"date":"2019-05-13","close":1921.6365},{"date":"2019-05-14","close":1953.7401},{"date":"2019-05-15","close":1999.6027},{"date":"2019-05-16","close":1903.2914},{"date":"2019-05-17","close":1829.9115},{"date":"2019-05-20","close":1751.9454},{"date":"2019-05-21","close":1765.7041},{"date":"2019-05-22","close":1756.5316},{"date":"2019-05-23","close":1664.8068},{"date":"2019-05-24","close":1637.2892},{"date":"2019-05-27","close":1646.4617},{"date":"2019-05-28","close":1701.4966},{"date":"2019-05-29","close":1669.3929},{"date":"2019-05-30","close":1646.4617},{"date":"2019-05-31","close":1733.6005},{"date":"2019-06-03","close":1719.8418},{"date":"2019-06-04","close":1724.428},{"date":"2019-06-05","close":1733.6005},{"date":"2019-06-07","close":1802.394},{"date":"2019-06-10","close":1829.9115},{"date":"2019-06-11","close":1829.9115},{"date":"2019-06-12","close":1871.1879},{"date":"2019-06-13","close":1907.8778},{"date":"2019-06-14","close":1880.3604},{"date":"2019-06-17","close":1949.1539},{"date":"2019-06-18","close":1944.5675},{"date":"2019-06-19","close":1939.9816},{"date":"2019-06-20","close":1999.6027},{"date":"2019-06-21","close":2017.9478},{"date":"2019-06-24","close":1999.6027},{"date":"2019-06-25","close":1999.6027},{"date":"2019-06-26","close":1999.6027},{"date":"2019-06-27","close":1903.2914},{"date":"2019-06-28","close":1985.844},{"date":"2019-07-01","close":1944.5675},{"date":"2019-07-02","close":1921.6365},{"date":"2019-07-03","close":2270.1909},{"date":"2019-07-04","close":2316.0535},{"date":"2019-07-05","close":2210.5698},{"date":"2019-07-08","close":2256.4324},{"date":"2019-07-09","close":2123.4309},{"date":"2019-07-10","close":2316.0535},{"date":"2019-07-11","close":2293.1223},{"date":"2019-07-12","close":2251.8459},{"date":"2019-07-15","close":2366.5022},{"date":"2019-07-16","close":2426.1235},{"date":"2019-07-17","close":2361.9158},{"date":"2019-07-18","close":2316.0535},{"date":"2019-07-19","close":2233.501},{"date":"2019-07-22","close":2265.605},{"date":"2019-07-23","close":2265.605},{"date":"2019-07-24","close":2288.5359},{"date":"2019-07-25","close":2490.3311},{"date":"2019-07-26","close":2329.812},{"date":"2019-07-29","close":2118.8452},{"date":"2019-07-30","close":2150.949},{"date":"2019-07-31","close":2210.5698},{"date":"2019-08-01","close":2072.9822},{"date":"2019-08-02","close":2059.2239},{"date":"2019-08-05","close":1880.3604},{"date":"2019-08-06","close":1811.5665},{"date":"2019-08-07","close":1907.8778},{"date":"2019-08-08","close":1972.0852},{"date":"2019-08-09","close":1921.6365},{"date":"2019-08-12","close":1990.4302},{"date":"2019-08-13","close":2040.8789},{"date":"2019-08-14","close":2150.949},{"date":"2019-08-16","close":2109.6721},{"date":"2019-08-19","close":2123.4309},{"date":"2019-08-20","close":2123.4309},{"date":"2019-08-21","close":2173.8799},{"date":"2019-08-22","close":2128.0171},{"date":"2019-08-23","close":2095.9141},{"date":"2019-08-26","close":2008.775},{"date":"2019-08-27","close":2031.7061},{"date":"2019-08-28","close":2100.5002},{"date":"2019-08-29","close":2086.7412},{"date":"2019-08-30","close":2091.3271},{"date":"2019-09-02","close":2095.9141},{"date":"2019-09-03","close":2105.0859},{"date":"2019-09-04","close":2173.8799},{"date":"2019-09-05","close":2183.0522},{"date":"2019-09-06","close":2146.3621},{"date":"2019-09-09","close":2256.4324},{"date":"2019-09-10","close":2160.1213},{"date":"2019-09-11","close":2155.5349},{"date":"2019-09-16","close":2164.707},{"date":"2019-09-17","close":2178.4663},{"date":"2019-09-18","close":2155.5349},{"date":"2019-09-19","close":2160.1213},{"date":"2019-09-20","close":2155.5349},{"date":"2019-09-23","close":2150.949},{"date":"2019-09-24","close":2137.1899},{"date":"2019-09-25","close":2017.9478},{"date":"2019-09-26","close":2031.7061},{"date":"2019-09-27","close":2022.5341},{"date":"2019-09-30","close":1976.6713},{"date":"2019-10-01","close":1972.0852},{"date":"2019-10-02","close":1972.0852},{"date":"2019-10-04","close":1953.7401},{"date":"2019-10-07","close":1871.1879},{"date":"2019-10-08","close":1999.6027},{"date":"2019-10-10","close":1995.0162},{"date":"2019-10-11","close":2004.1891},{"date":"2019-10-14","close":2008.775},{"date":"2019-10-15","close":2054.6375},{"date":"2019-10-16","close":2059.2239},{"date":"2019-10-17","close":2050.051},{"date":"2019-10-18","close":2045.465},{"date":"2019-10-21","close":2050.051},{"date":"2019-10-22","close":2072.9822},{"date":"2019-10-23","close":2045.465},{"date":"2019-10-24","close":2013.3613},{"date":"2019-10-25","close":2013.3613},{"date":"2019-10-28","close":2040.8789},{"date":"2019-10-29","close":2095.9141},{"date":"2019-10-30","close":2192.2249},{"date":"2019-10-31","close":2123.4309},{"date":"2019-11-01","close":2091.3271},{"date":"2019-11-04","close":2091.3271},{"date":"2019-11-05","close":2091.3271},{"date":"2019-11-06","close":2082.155},{"date":"2019-11-07","close":2045.465},{"date":"2019-11-08","close":1990.4302},{"date":"2019-11-11","close":1990.4302},{"date":"2019-11-12","close":1995.0162},{"date":"2019-11-13","close":1976.6713},{"date":"2019-11-14","close":1976.6713},{"date":"2019-11-15","close":1972.0852},{"date":"2019-11-18","close":1967.4988},{"date":"2019-11-19","close":1917.0502},{"date":"2019-11-20","close":1880.3604},{"date":"2019-11-21","close":1797.8079},{"date":"2019-11-22","close":1811.5665},{"date":"2019-11-25","close":1843.6702},{"date":"2019-11-26","close":1852.8427},{"date":"2019-11-27","close":1843.6702},{"date":"2019-11-28","close":1811.5665},{"date":"2019-11-29","close":1738.1868},{"date":"2019-12-02","close":1761.1179},{"date":"2019-12-03","close":1733.6005},{"date":"2019-12-04","close":1719.8418},{"date":"2019-12-05","close":1683.1517},{"date":"2019-12-06","close":1742.7729},{"date":"2019-12-09","close":1747.3593},{"date":"2019-12-10","close":1756.5316},{"date":"2019-12-11","close":1761.1179},{"date":"2019-12-12","close":1774.8766},{"date":"2019-12-13","close":1774.8766},{"date":"2019-12-16","close":1779.4629},{"date":"2019-12-17","close":1816.153},{"date":"2019-12-18","close":1816.153},{"date":"2019-12-19","close":1806.9805},{"date":"2019-12-20","close":1779.4629},{"date":"2019-12-23","close":1733.6005},{"date":"2019-12-24","close":1719.8418},{"date":"2019-12-26","close":1774.8766},{"date":"2019-12-27","close":1821.3395},{"date":"2019-12-30","close":1825.9856},{"date":"2020-01-02","close":1835.2783},{"date":"2020-01-03","close":1844.5707},{"date":"2020-01-06","close":1798.1079},{"date":"2020-01-07","close":1849.2172},{"date":"2020-01-08","close":1756.2915},{"date":"2020-01-09","close":1825.9856},{"date":"2020-01-10","close":1835.2783},{"date":"2020-01-13","close":1830.632},{"date":"2020-01-14","close":1816.6931},{"date":"2020-01-15","close":1849.2172},{"date":"2020-01-16","close":1946.7887},{"date":"2020-01-17","close":1937.4963},{"date":"2020-01-20","close":1914.2648},{"date":"2020-01-21","close":1914.2648},{"date":"2020-01-22","close":1904.9723},{"date":"2020-01-23","close":1904.9723},{"date":"2020-01-28","close":1830.632},{"date":"2020-01-29","close":1844.5707},{"date":"2020-01-30","close":1784.1692},{"date":"2020-01-31","close":1960.7277},{"date":"2020-02-03","close":1946.7887},{"date":"2020-02-04","close":2146.5791},{"date":"2020-02-05","close":2127.9937},{"date":"2020-02-06","close":2141.9324},{"date":"2020-02-07","close":2090.8235},{"date":"2020-02-10","close":2053.6531},{"date":"2020-02-11","close":2090.8235},{"date":"2020-02-12","close":2062.9456},{"date":"2020-02-13","close":2086.177},{"date":"2020-02-14","close":2104.7625},{"date":"2020-02-17","close":1988.6052},{"date":"2020-02-18","close":1937.4963},{"date":"2020-02-19","close":1960.7277},{"date":"2020-02-20","close":1942.1425},{"date":"2020-02-21","close":1886.3871},{"date":"2020-02-24","close":1830.632},{"date":"2020-02-25","close":1886.3871},{"date":"2020-02-26","close":1872.4484},{"date":"2020-02-27","close":1742.3527},{"date":"2020-02-28","close":1649.4274},{"date":"2020-03-02","close":1681.951},{"date":"2020-03-03","close":1681.951},{"date":"2020-03-04","close":1728.4139},{"date":"2020-03-05","close":1751.6453},{"date":"2020-03-06","close":1695.8899},{"date":"2020-03-09","close":1695.8899},{"date":"2020-03-10","close":1584.3794},{"date":"2020-03-11","close":1510.0391},{"date":"2020-03-12","close":1480.0},{"date":"2020-03-13","close":1273.0792},{"date":"2020-03-16","close":1180.1534},{"date":"2020-03-17","close":1175.5072},{"date":"2020-03-18","close":1082.5819},{"date":"2020-03-19","close":911.5989},{"date":"2020-03-20","close":975.7176},{"date":"2020-03-23","close":900.4479},{"date":"2020-03-24","close":994.3026},{"date":"2020-03-25","close":1068.6429},{"date":"2020-03-26","close":1091.8744},{"date":"2020-03-27","close":1101.1671},{"date":"2020-03-30","close":1115.1057},{"date":"2020-03-31","close":1161.5684},{"date":"2020-04-01","close":1175.5072},{"date":"2020-04-02","close":1189.4462},{"date":"2020-04-03","close":1217.3239},{"date":"2020-04-06","close":1379.9432},{"date":"2020-04-07","close":1417.1136},{"date":"2020-04-08","close":1417.1136},{"date":"2020-04-09","close":1440.345},{"date":"2020-04-10","close":1412.4674},{"date":"2020-04-13","close":1347.4197},{"date":"2020-04-14","close":1458.9299},{"date":"2020-04-16","close":1458.9299},{"date":"2020-04-17","close":1523.9777},{"date":"2020-04-20","close":1519.3317},{"date":"2020-04-21","close":1458.9299},{"date":"2020-04-22","close":1435.6986},{"date":"2020-04-23","close":1449.6373},{"date":"2020-04-24","close":1421.7599},{"date":"2020-04-27","close":1449.6373},{"date":"2020-04-28","close":1472.8689},{"date":"2020-04-29","close":1477.5151},{"date":"2020-05-04","close":1463.5764},{"date":"2020-05-06","close":1510.0391},{"date":"2020-05-07","close":1547.2094},{"date":"2020-05-08","close":1556.5018},{"date":"2020-05-11","close":1528.6241},{"date":"2020-05-12","close":1510.0391},{"date":"2020-05-13","close":1523.9777},{"date":"2020-05-14","close":1486.8076},{"date":"2020-05-15","close":1486.8076},{"date":"2020-05-18","close":1542.5629},{"date":"2020-05-19","close":1760.9379},{"date":"2020-05-20","close":1751.6453},{"date":"2020-05-21","close":1788.8154},{"date":"2020-05-22","close":1914.2648},{"date":"2020-05-25","close":1997.8978},{"date":"2020-05-26","close":2035.0677},{"date":"2020-05-27","close":1960.7277},{"date":"2020-05-28","close":1877.0946},{"date":"2020-05-29","close":1881.7411},{"date":"2020-06-01","close":1909.6187},{"date":"2020-06-02","close":1942.1425},{"date":"2020-06-03","close":1904.9723},{"date":"2020-06-04","close":1937.4963},{"date":"2020-06-05","close":1970.02},{"date":"2020-06-08","close":2007.1903},{"date":"2020-06-09","close":1974.6664},{"date":"2020-06-10","close":1946.7887},{"date":"2020-06-11","close":1904.9723},{"date":"2020-06-12","close":1863.1559},{"date":"2020-06-15","close":1700.5363},{"date":"2020-06-16","close":1798.1079},{"date":"2020-06-17","close":1779.5229},{"date":"2020-06-18","close":1798.1079},{"date":"2020-06-19","close":1825.9856},{"date":"2020-06-22","close":1895.6798},{"date":"2020-06-23","close":1867.802},{"date":"2020-06-24","close":1877.0946},{"date":"2020-06-25","close":1816.6931},{"date":"2020-06-26","close":1830.632},{"date":"2020-06-29","close":1779.5229},{"date":"2020-06-30","close":1835.2783},{"date":"2020-07-01","close":1830.632},{"date":"2020-07-02","close":1956.0813},{"date":"2020-07-03","close":1928.2035},{"date":"2020-07-06","close":1928.2035},{"date":"2020-07-07","close":1956.0813},{"date":"2020-07-08","close":1974.6664},{"date":"2020-07-09","close":1914.2648},{"date":"2020-07-10","close":1881.7411},{"date":"2020-07-13","close":1932.8501},{"date":"2020-07-14","close":1895.6798},{"date":"2020-07-15","close":2011.8367},{"date":"2020-07-16","close":1979.3129},{"date":"2020-07-17","close":2086.177},{"date":"2020-07-20","close":1974.6664},{"date":"2020-07-21","close":1951.4352},{"date":"2020-07-22","close":1965.374},{"date":"2020-07-23","close":1932.8501},{"date":"2020-07-24","close":1877.0946},{"date":"2020-07-27","close":1895.6798},{"date":"2020-07-28","close":1914.2648},{"date":"2020-07-29","close":1914.2648},{"date":"2020-07-30","close":2007.1903},{"date":"2020-07-31","close":1960.7277},{"date":"2020-08-03","close":1923.5575},{"date":"2020-08-04","close":1988.6052},{"date":"2020-08-05","close":1988.6052},{"date":"2020-08-06","close":2058.2991},{"date":"2020-08-07","close":2095.4695},{"date":"2020-08-10","close":2058.2991},{"date":"2020-08-11","close":2081.5308},{"date":"2020-08-12","close":2039.7144},{"date":"2020-08-13","close":2118.7009},{"date":"2020-08-14","close":2044.3606},{"date":"2020-08-18","close":1863.1559},{"date":"2020-08-19","close":1900.3259},{"date":"2020-08-20","close":1760.9379},{"date":"2020-08-21","close":1779.5229},{"date":"2020-08-24","close":1807.4006},{"date":"2020-08-25","close":1839.9244},{"date":"2020-08-26","close":1825.9856},{"date":"2020-08-27","close":1770.2303},{"date":"2020-08-28","close":1793.4619},{"date":"2020-08-31","close":1816.6931},{"date":"2020-09-01","close":1835.2783},{"date":"2020-09-02","close":1839.9244},{"date":"2020-09-03","close":1983.959},{"date":"2020-09-04","close":1937.4963},{"date":"2020-09-07","close":2053.6531},{"date":"2020-09-08","close":1997.8978},{"date":"2020-09-09","close":2011.8367},{"date":"2020-09-10","close":2146.5791},{"date":"2020-09-11","close":2253.4429},{"date":"2020-09-14","close":2267.3813},{"date":"2020-09-15","close":2258.0896},{"date":"2020-09-16","close":2230.2114},{"date":"2020-09-17","close":2155.8708},{"date":"2020-09-18","close":2220.9192},{"date":"2020-09-21","close":2114.0544},{"date":"2020-09-22","close":2086.177},{"date":"2020-09-23","close":2114.0544},{"date":"2020-09-24","close":2025.7756},{"date":"2020-09-25","close":2025.7756},{"date":"2020-09-28","close":2100.1155},{"date":"2020-09-29","close":2123.3474},{"date":"2020-10-05","close":2141.9324},{"date":"2020-10-06","close":2267.3813},{"date":"2020-10-07","close":2220.9192},{"date":"2020-10-08","close":2267.3813},{"date":"2020-10-12","close":2397.4773},{"date":"2020-10-13","close":2467.1716},{"date":"2020-10-14","close":2648.376},{"date":"2020-10-15","close":2555.4502},{"date":"2020-10-16","close":2355.6611},{"date":"2020-10-19","close":2346.3682},{"date":"2020-10-20","close":2355.6611},{"date":"2020-10-21","close":2420.709},{"date":"2020-10-22","close":2351.0144},{"date":"2020-10-23","close":2532.2195},{"date":"2020-10-26","close":2360.3069},{"date":"2020-10-27","close":2615.8525},{"date":"2020-10-28","close":2597.2671},{"date":"2020-10-29","close":2601.9136},{"date":"2020-10-30","close":2662.3149},{"date":"2020-11-02","close":2741.3015},{"date":"2020-11-03","close":2718.0701},{"date":"2020-11-04","close":2615.8525},{"date":"2020-11-05","close":2592.6206},{"date":"2020-11-06","close":2508.988},{"date":"2020-11-09","close":2597.2671},{"date":"2020-11-10","close":2755.2405},{"date":"2020-11-11","close":2941.0918},{"date":"2020-11-12","close":2759.8865},{"date":"2020-11-13","close":2662.3149},{"date":"2020-11-16","close":2834.2273},{"date":"2020-11-17","close":2889.9827},{"date":"2020-11-18","close":2815.6418},{"date":"2020-11-19","close":2876.0437},{"date":"2020-11-20","close":2848.166},{"date":"2020-11-23","close":2806.3499},{"date":"2020-11-24","close":2801.7029},{"date":"2020-11-25","close":2862.105},{"date":"2020-11-26","close":2810.9958},{"date":"2020-11-27","close":2773.8254},{"date":"2020-11-30","close":2866.751},{"date":"2020-12-01","close":2838.8733},{"date":"2020-12-02","close":2857.4583},{"date":"2020-12-03","close":3010.7854},{"date":"2020-12-04","close":2908.5676},{"date":"2020-12-07","close":2852.8123},{"date":"2020-12-08","close":2787.7644},{"date":"2020-12-09","close":2699.4851},{"date":"2020-12-10","close":2634.4373},{"date":"2020-12-11","close":2611.2056},{"date":"2020-12-14","close":2657.6689},{"date":"2020-12-15","close":2615.8525},{"date":"2020-12-16","close":2597.2671},{"date":"2020-12-17","close":2583.3284},{"date":"2020-12-18","close":2536.8652},{"date":"2020-12-21","close":2555.4502},{"date":"2020-12-22","close":2629.791},{"date":"2020-12-23","close":2536.8652},{"date":"2020-12-24","close":2513.634},{"date":"2020-12-28","close":2564.7434},{"date":"2020-12-29","close":2663.207},{"date":"2020-12-30","close":2700.717},{"date":"2021-01-04","close":2775.7371},{"date":"2021-01-05","close":2756.9819},{"date":"2021-01-06","close":2780.4253},{"date":"2021-01-07","close":2771.0481},{"date":"2021-01-08","close":2714.7832},{"date":"2021-01-11","close":2545.9883},{"date":"2021-01-12","close":2574.1206},{"date":"2021-01-13","close":2653.8293},{"date":"2021-01-14","close":2653.8293},{"date":"2021-01-15","close":2794.4919},{"date":"2021-01-18","close":2996.1079},{"date":"2021-01-19","close":3071.1277},{"date":"2021-01-20","close":3019.5515},{"date":"2021-01-21","close":3221.1677},{"date":"2021-01-22","close":3450.916},{"date":"2021-01-25","close":4482.4399},{"date":"2021-01-26","close":5007.5791},{"date":"2021-01-27","close":4810.6519},{"date":"2021-01-28","close":4482.4399},{"date":"2021-01-29","close":4294.8901},{"date":"2021-02-01","close":4684.0557},{"date":"2021-02-02","close":4707.4995},{"date":"2021-02-03","close":5148.2412},{"date":"2021-02-04","close":5016.957},{"date":"2021-02-05","close":4895.0493},{"date":"2021-02-08","close":4885.6714},{"date":"2021-02-09","close":4707.4995},{"date":"2021-02-10","close":4763.7646},{"date":"2021-02-15","close":5007.5791},{"date":"2021-02-16","close":5063.8442},{"date":"2021-02-17","close":5373.3013},{"date":"2021-02-18","close":4876.2944},{"date":"2021-02-19","close":4838.7842},{"date":"2021-02-22","close":4679.3672},{"date":"2021-02-23","close":4477.751},{"date":"2021-02-24","close":4782.519},{"date":"2021-02-25","close":4707.4995},{"date":"2021-02-26","close":4374.5986},{"date":"2021-03-02","close":4285.5127},{"date":"2021-03-03","close":4304.2676},{"date":"2021-03-04","close":4594.9697},{"date":"2021-03-05","close":4337.0889},{"date":"2021-03-08","close":4313.645},{"date":"2021-03-09","close":4285.5127},{"date":"2021-03-10","close":4215.1816},{"date":"2021-03-11","close":4233.9365},{"date":"2021-03-12","close":4351.1548},{"date":"2021-03-15","close":4416.7974},{"date":"2021-03-16","close":4379.2871},{"date":"2021-03-17","close":4365.2212},{"date":"2021-03-18","close":4416.7974},{"date":"2021-03-19","close":4763.7646},{"date":"2021-03-22","close":5326.4141},{"date":"2021-03-23","close":5045.0889},{"date":"2021-03-24","close":5251.394},{"date":"2021-03-25","close":5157.6187},{"date":"2021-03-26","close":5026.3345},{"date":"2021-03-29","close":5363.9238},{"date":"2021-03-30","close":5176.374},{"date":"2021-03-31","close":5448.3208},{"date":"2021-04-01","close":5588.9839},{"date":"2021-04-02","close":5729.6455},{"date":"2021-04-05","close":5870.3086},{"date":"2021-04-06","close":5729.6455},{"date":"2021-04-07","close":5617.1157},{"date":"2021-04-08","close":5485.8311},{"date":"2021-04-09","close":5617.1157},{"date":"2021-04-12","close":5570.2285},{"date":"2021-04-13","close":5457.6987},{"date":"2021-04-14","close":5232.6392},{"date":"2021-04-15","close":5288.9048},{"date":"2021-04-16","close":5495.2085},{"date":"2021-04-19","close":5551.4741},{"date":"2021-04-20","close":5673.3809},{"date":"2021-04-21","close":5495.2085},{"date":"2021-04-22","close":5326.4141},{"date":"2021-04-23","close":5335.7915},{"date":"2021-04-26","close":5317.0366},{"date":"2021-04-27","close":5120.1084},{"date":"2021-04-28","close":4951.314},{"date":"2021-04-29","close":4876.2944},{"date":"2021-04-30","close":4782.519},{"date":"2021-05-03","close":4679.3672},{"date":"2021-05-04","close":4726.2549},{"date":"2021-05-06","close":4745.0093},{"date":"2021-05-07","close":4763.7646},{"date":"2021-05-10","close":4698.1221},{"date":"2021-05-11","close":4515.2607},{"date":"2021-05-12","close":4421.4863},{"date":"2021-05-13","close":4332.4004},{"date":"2021-05-14","close":4463.6846},{"date":"2021-05-17","close":4477.751},{"date":"2021-05-18","close":4960.6919},{"date":"2021-05-20","close":5026.3345},{"date":"2021-05-21","close":5063.8442},{"date":"2021-05-24","close":4773.1421},{"date":"2021-05-25","close":4679.3672},{"date":"2021-05-26","close":4698.1221},{"date":"2021-05-27","close":4665.3008},{"date":"2021-05-28","close":4707.4995},{"date":"2021-05-31","close":4923.1821},{"date":"2021-06-01","close":5045.0889},{"date":"2021-06-02","close":5120.1084},{"date":"2021-06-03","close":5110.7319},{"date":"2021-06-04","close":4970.0698},{"date":"2021-06-07","close":4848.1621},{"date":"2021-06-08","close":4754.3872},{"date":"2021-06-09","close":4782.519},{"date":"2021-06-10","close":4684.0557},{"date":"2021-06-11","close":4684.0557},{"date":"2021-06-14","close":4801.2744},{"date":"2021-06-15","close":5035.7114},{"date":"2021-06-16","close":5007.5791},{"date":"2021-06-17","close":4913.8047},{"date":"2021-06-18","close":4941.937},{"date":"2021-06-21","close":4848.1621},{"date":"2021-06-22","close":4707.4995},{"date":"2021-06-23","close":4791.897},{"date":"2021-06-24","close":4904.4268},{"date":"2021-06-25","close":4923.1821},{"date":"2021-06-28","close":4970.0698},{"date":"2021-06-29","close":4904.4268},{"date":"2021-06-30","close":4885.6714},{"date":"2021-07-01","close":4820.0298},{"date":"2021-07-02","close":4820.0298},{"date":"2021-07-05","close":4763.7646},{"date":"2021-07-06","close":4820.0298},{"date":"2021-07-07","close":4754.3872},{"date":"2021-07-08","close":4665.3008},{"date":"2021-07-09","close":4745.0093},{"date":"2021-07-12","close":4716.877},{"date":"2021-07-13","close":4716.877},{"date":"2021-07-14","close":4679.3672},{"date":"2021-07-15","close":4669.9902},{"date":"2021-07-16","close":4698.1221},{"date":"2021-07-19","close":4674.6787},{"date":"2021-07-20","close":4604.3472},{"date":"2021-07-21","close":4571.5264},{"date":"2021-07-22","close":4562.1484},{"date":"2021-07-23","close":4566.8369},{"date":"2021-07-26","close":4519.9502},{"date":"2021-07-27","close":4482.4399},{"date":"2021-07-28","close":4407.4204},{"date":"2021-07-29","close":4426.1743},{"date":"2021-07-30","close":4332.4004},{"date":"2021-08-02","close":4257.3804},{"date":"2021-08-03","close":4252.6909},{"date":"2021-08-04","close":4473.0625},{"date":"2021-08-05","close":4477.751},{"date":"2021-08-06","close":4402.731},{"date":"2021-08-09","close":4327.7109},{"date":"2021-08-10","close":4257.3804},{"date":"2021-08-11","close":4196.4263},{"date":"2021-08-12","close":4083.8965},{"date":"2021-08-13","close":3966.678},{"date":"2021-08-17","close":3732.241},{"date":"2021-08-18","close":3849.459},{"date":"2021-08-19","close":3638.4661},{"date":"2021-08-20","close":3544.6907},{"date":"2021-08-23","close":3704.1079},{"date":"2021-08-24","close":3802.5718},{"date":"2021-08-25","close":3802.5718},{"date":"2021-08-26","close":3797.8831},{"date":"2021-08-27","close":3858.8369},{"date":"2021-08-30","close":3802.5718},{"date":"2021-08-31","close":3741.6182},{"date":"2021-09-01","close":3779.1279},{"date":"2021-09-02","close":3755.6846},{"date":"2021-09-03","close":3797.8831},{"date":"2021-09-06","close":3835.3931},{"date":"2021-09-07","close":3905.7241},{"date":"2021-09-08","close":3807.2605},{"date":"2021-09-09","close":3732.241},{"date":"2021-09-10","close":3713.4861},{"date":"2021-09-13","close":3610.3333},{"date":"2021-09-14","close":3657.2209},{"date":"2021-09-15","close":3638.4661},{"date":"2021-09-16","close":3586.8899},{"date":"2021-09-17","close":3586.8899},{"date":"2021-09-23","close":3507.1812},{"date":"2021-09-24","close":3469.6711},{"date":"2021-09-27","close":3441.5386},{"date":"2021-09-28","close":3300.8762},{"date":"2021-09-29","close":3263.3662},{"date":"2021-09-30","close":3291.4988},{"date":"2021-10-01","close":3211.7898},{"date":"2021-10-05","close":2982.0413},{"date":"2021-10-06","close":2897.6443},{"date":"2021-10-07","close":3028.929},{"date":"2021-10-08","close":3094.5715},{"date":"2021-10-12","close":3085.1938},{"date":"2021-10-13","close":3141.459},{"date":"2021-10-14","close":3207.1013},{"date":"2021-10-15","close":3319.6311},{"date":"2021-10-18","close":3314.9421},{"date":"2021-10-19","close":3343.0747},{"date":"2021-10-20","close":3347.7637},{"date":"2021-10-21","close":3253.989},{"date":"2021-10-22","close":3244.6111},{"date":"2021-10-25","close":3221.1677},{"date":"2021-10-26","close":3277.4324},{"date":"2021-10-27","close":3699.4197},{"date":"2021-10-28","close":3619.7107},{"date":"2021-10-29","close":3516.5583},{"date":"2021-11-01","close":3507.1812},{"date":"2021-11-02","close":3488.426},{"date":"2021-11-03","close":3394.6511},{"date":"2021-11-04","close":3333.6975},{"date":"2021-11-05","close":3474.3596},{"date":"2021-11-08","close":3511.8699},{"date":"2021-11-09","close":3375.896},{"date":"2021-11-10","close":3253.989},{"date":"2021-11-11","close":3249.3},{"date":"2021-11-12","close":3305.5649},{"date":"2021-11-15","close":3746.3069},{"date":"2021-11-16","close":3755.6846},{"date":"2021-11-17","close":3811.9495},{"date":"2021-11-18","close":3643.1545},{"date":"2021-11-19","close":3699.4197},{"date":"2021-11-22","close":3957.3005},{"date":"2021-11-23","close":3840.0818},{"date":"2021-11-24","close":3708.7969},{"date":"2021-11-25","close":3675.9758},{"date":"2021-11-26","close":3549.3796},{"date":"2021-11-29","close":3427.4724},{"date":"2021-11-30","close":3132.0811},{"date":"2021-12-01","close":3329.0088},{"date":"2021-12-02","close":3371.2073},{"date":"2021-12-03","close":3450.916},{"date":"2021-12-06","close":3535.3132},{"date":"2021-12-07","close":3582.2009},{"date":"2021-12-08","close":3647.843},{"date":"2021-12-09","close":3647.843},{"date":"2021-12-10","close":3600.9561},{"date":"2021-12-13","close":3713.4861},{"date":"2021-12-14","close":3647.843},{"date":"2021-12-15","close":3568.1348},{"date":"2021-12-16","close":3886.9692},{"date":"2021-12-17","close":3990.1213},{"date":"2021-12-20","close":3793.1946},{"date":"2021-12-21","close":4046.3865},{"date":"2021-12-22","close":4013.5657},{"date":"2021-12-23","close":3985.4329},{"date":"2021-12-24","close":3980.7441},{"date":"2021-12-27","close":3966.678},{"date":"2021-12-28","close":4093.2744},{"date":"2021-12-29","close":4201.8613},{"date":"2021-12-30","close":4409.5938},{"date":"2022-01-03","close":4815.0},{"date":"2022-01-04","close":4485.1328},{"date":"2022-01-05","close":4301.0063},{"date":"2022-01-06","close":4244.3521},{"date":"2022-01-07","close":4404.8726},{"date":"2022-01-10","close":4546.5083},{"date":"2022-01-11","close":4428.4785},{"date":"2022-01-12","close":4400.1514},{"date":"2022-01-13","close":4371.8242},{"date":"2022-01-14","close":4305.7275},{"date":"2022-01-17","close":4027.1772},{"date":"2022-01-18","close":4031.8984},{"date":"2022-01-19","close":3880.8203},{"date":"2022-01-20","close":3994.1287},{"date":"2022-01-21","close":3956.3591},{"date":"2022-01-24","close":3673.0876},{"date":"2022-01-25","close":3550.3367},{"date":"2022-01-26","close":3550.3367},{"date":"2022-01-27","close":4201.8613},{"date":"2022-01-28","close":4234.9097},{"date":"2022-02-03","close":4352.9395},{"date":"2022-02-04","close":4513.4604},{"date":"2022-02-07","close":4404.8726},{"date":"2022-02-08","close":4404.8726},{"date":"2022-02-09","close":4404.8726},{"date":"2022-02-10","close":4419.0361},{"date":"2022-02-11","close":4301.0063},{"date":"2022-02-14","close":4050.7832},{"date":"2022-02-15","close":3824.166},{"date":"2022-02-16","close":4017.7351},{"date":"2022-02-17","close":3994.1287},{"date":"2022-02-18","close":4116.8799},{"date":"2022-02-21","close":4013.0132},{"date":"2022-02-22","close":4013.0132},{"date":"2022-02-23","close":4013.0132},{"date":"2022-02-24","close":3696.6938},{"date":"2022-02-25","close":3918.5896},{"date":"2022-02-28","close":3918.5896},{"date":"2022-03-02","close":3979.9656},{"date":"2022-03-03","close":4102.7163},{"date":"2022-03-04","close":4102.7163},{"date":"2022-03-07","close":3885.5413},{"date":"2022-03-08","close":3824.166},{"date":"2022-03-10","close":3824.166},{"date":"2022-03-11","close":3786.3965},{"date":"2022-03-14","close":3758.0691},{"date":"2022-03-15","close":3758.0691},{"date":"2022-03-16","close":3758.0691},{"date":"2022-03-17","close":3758.0691},{"date":"2022-03-18","close":4673.9805},{"date":"2022-03-21","close":4673.9805},{"date":"2022-03-22","close":4678.7017},{"date":"2022-03-23","close":4985.5796},{"date":"2022-03-24","close":5051.6763},{"date":"2022-03-25","close":4966.6943},{"date":"2022-03-28","close":4910.04},{"date":"2022-03-29","close":4815.6162},{"date":"2022-03-30","close":4758.9624},{"date":"2022-03-31","close":4758.9624},{"date":"2022-04-01","close":4692.8657},{"date":"2022-04-04","close":4730.6348},{"date":"2022-04-05","close":4570.1147},{"date":"2022-04-06","close":4419.0361},{"date":"2022-04-07","close":4267.958},{"date":"2022-04-08","close":4286.8433},{"date":"2022-04-11","close":4197.1401},{"date":"2022-04-12","close":4220.7461},{"date":"2022-04-13","close":4352.9395},{"date":"2022-04-14","close":4371.8242},{"date":"2022-04-15","close":4315.1699},{"date":"2022-04-18","close":4258.5156},{"date":"2022-04-19","close":4352.9395},{"date":"2022-04-20","close":4400.1514},{"date":"2022-04-21","close":4437.9214},{"date":"2022-04-22","close":4376.5454},{"date":"2022-04-25","close":4225.4678},{"date":"2022-04-26","close":4334.0542},{"date":"2022-04-27","close":4216.0249},{"date":"2022-04-28","close":4131.0435},{"date":"2022-04-29","close":4164.0913},{"date":"2022-05-02","close":4211.3037},{"date":"2022-05-03","close":4319.8916},{"date":"2022-05-04","close":4230.189},{"date":"2022-05-06","close":4116.8799},{"date":"2022-05-09","close":4360.0},{"date":"2022-05-10","close":4064.9468},{"date":"2022-05-11","close":4074.3894},{"date":"2022-05-12","close":3890.2627},{"date":"2022-05-13","close":3928.0322},{"date":"2022-05-16","close":4008.2925},{"date":"2022-05-17","close":4079.1101},{"date":"2022-05-18","close":4074.3894},{"date":"2022-05-19","close":4022.4561},{"date":"2022-05-20","close":4031.8984},{"date":"2022-05-23","close":4187.6982},{"date":"2022-05-24","close":4272.6792},{"date":"2022-05-25","close":4164.0913},{"date":"2022-05-26","close":4107.437},{"date":"2022-05-27","close":4112.1592},{"date":"2022-05-30","close":4192.4189},{"date":"2022-05-31","close":4201.8613},{"date":"2022-06-02","close":4272.6792},{"date":"2022-06-03","close":4197.1401},{"date":"2022-06-07","close":4310.4492},{"date":"2022-06-08","close":4480.4121},{"date":"2022-06-09","close":4513.4604},{"date":"2022-06-10","close":4470.9692},{"date":"2022-06-13","close":4348.2188},{"date":"2022-06-14","close":4206.5825},{"date":"2022-06-15","close":4074.3894},{"date":"2022-06-16","close":3885.5413},{"date":"2022-06-17","close":3687.2515},{"date":"2022-06-20","close":3281.2288},{"date":"2022-06-21","close":3285.9502},{"date":"2022-06-22","close":2983.7937},{"date":"2022-06-23","close":2823.2732},{"date":"2022-06-24","close":2964.9089},{"date":"2022-06-27","close":3408.7007},{"date":"2022-06-28","close":3488.9612},{"date":"2022-06-29","close":3455.9128},{"date":"2022-06-30","close":3318.9985},{"date":"2022-07-01","close":3167.9199},{"date":"2022-07-04","close":3115.9873},{"date":"2022-07-05","close":3177.3625},{"date":"2022-07-06","close":3186.8049},{"date":"2022-07-07","close":3295.3923},{"date":"2022-07-08","close":3295.3923},{"date":"2022-07-11","close":3276.5078},{"date":"2022-07-12","close":3276.5078},{"date":"2022-07-13","close":3134.8718},{"date":"2022-07-14","close":3215.1321},{"date":"2022-07-15","close":3200.9688},{"date":"2022-07-18","close":3342.6045},{"date":"2022-07-19","close":3361.489},{"date":"2022-07-20","close":3352.0469},{"date":"2022-07-21","close":3441.7493},{"date":"2022-07-22","close":3370.9316},{"date":"2022-07-25","close":3356.7681},{"date":"2022-07-26","close":3389.8162},{"date":"2022-07-27","close":3413.4224},{"date":"2022-07-28","close":3408.7007},{"date":"2022-07-29","close":3465.3552},{"date":"2022-08-01","close":3663.6453},{"date":"2022-08-02","close":3691.9724},{"date":"2022-08-03","close":3630.5972},{"date":"2022-08-04","close":3715.5786},{"date":"2022-08-05","close":3743.9058},{"date":"2022-08-08","close":3696.6938},{"date":"2022-08-09","close":3635.3181},{"date":"2022-08-10","close":3526.731},{"date":"2022-08-11","close":3583.3853},{"date":"2022-08-12","close":3649.4817},{"date":"2022-08-16","close":3767.5117},{"date":"2022-08-17","close":3673.0876},{"date":"2022-08-18","close":3602.27},{"date":"2022-08-19","close":3658.9243},{"date":"2022-08-22","close":3484.24},{"date":"2022-08-23","close":3446.4705},{"date":"2022-08-24","close":3460.6343},{"date":"2022-08-25","close":3540.8945},{"date":"2022-08-26","close":3512.5674},{"date":"2022-08-29","close":3361.489},{"date":"2022-08-30","close":3399.2588},{"date":"2022-08-31","close":3427.5859},{"date":"2022-09-01","close":3309.5559},{"date":"2022-09-02","close":3295.3923},{"date":"2022-09-05","close":3257.623},{"date":"2022-09-06","close":3347.3254},{"date":"2022-09-07","close":3380.374},{"date":"2022-09-08","close":3418.1433},{"date":"2022-09-13","close":3451.1917},{"date":"2022-09-14","close":3385.0952},{"date":"2022-09-15","close":3432.3071},{"date":"2022-09-16","close":3413.4224},{"date":"2022-09-19","close":3267.0652},{"date":"2022-09-20","close":3403.9797},{"date":"2022-09-21","close":3394.5374},{"date":"2022-09-22","close":3295.3923},{"date":"2022-09-23","close":3115.9873},{"date":"2022-09-26","close":2832.7156},{"date":"2022-09-27","close":2870.4849},{"date":"2022-09-28","close":2686.3586},{"date":"2022-09-29","close":2643.8677},{"date":"2022-09-30","close":2662.7524},{"date":"2022-10-04","close":2813.8308},{"date":"2022-10-05","close":2771.3401},{"date":"2022-10-06","close":2889.3701},{"date":"2022-10-07","close":2898.812},{"date":"2022-10-11","close":2747.7341},{"date":"2022-10-12","close":2705.2434},{"date":"2022-10-13","close":2506.9534},{"date":"2022-10-14","close":2662.7524},{"date":"2022-10-17","close":2709.9644},{"date":"2022-10-18","close":2771.3401},{"date":"2022-10-19","close":2705.2434},{"date":"2022-10-20","close":2610.8196},{"date":"2022-10-21","close":2667.4739},{"date":"2022-10-24","close":2804.3884},{"date":"2022-10-25","close":2832.7156},{"date":"2022-10-26","close":2747.7341},{"date":"2022-10-27","close":2794.946},{"date":"2022-10-28","close":2681.6375},{"date":"2022-10-31","close":2771.3401},{"date":"2022-11-01","close":2842.158},{"date":"2022-11-02","close":2790.2249},{"date":"2022-11-03","close":2794.946},{"date":"2022-11-04","close":2757.1763},{"date":"2022-11-07","close":2818.552},{"date":"2022-11-08","close":2875.2065},{"date":"2022-11-09","close":2894.0911},{"date":"2022-11-10","close":2842.158},{"date":"2022-11-11","close":2946.0242},{"date":"2022-11-14","close":2988.5149},{"date":"2022-11-15","close":2988.5149},{"date":"2022-11-16","close":2997.9573},{"date":"2022-11-17","close":2964.9089},{"date":"2022-11-18","close":2936.5818},{"date":"2022-11-21","close":2837.4368},{"date":"2022-11-22","close":2776.0615},{"date":"2022-11-23","close":2827.9944},{"date":"2022-11-24","close":2851.6003},{"date":"2022-11-25","close":2856.3215},{"date":"2022-11-28","close":2790.2249},{"date":"2022-11-29","close":2813.8308},{"date":"2022-11-30","close":2832.7156},{"date":"2022-12-01","close":2870.4849},{"date":"2022-12-02","close":2870.4849},{"date":"2022-12-05","close":2870.4849},{"date":"2022-12-06","close":2809.1099},{"date":"2022-12-07","close":2757.1763},{"date":"2022-12-08","close":2743.0127},{"date":"2022-12-09","close":2733.5708},{"date":"2022-12-12","close":2695.8013},{"date":"2022-12-13","close":2709.9644},{"date":"2022-12-14","close":2842.158},{"date":"2022-12-15","close":2889.3701},{"date":"2022-12-16","close":2856.3215},{"date":"2022-12-19","close":2870.4849},{"date":"2022-12-20","close":2747.7341},{"date":"2022-12-21","close":2705.2434},{"date":"2022-12-22","close":2738.2917},{"date":"2022-12-23","close":2610.8196},{"date":"2022-12-26","close":2558.8862},{"date":"2022-12-27","close":2568.3286},{"date":"2022-12-28","close":2625.6147},{"date":"2022-12-29","close":2520.5903},{"date":"2023-01-02","close":2401.2441},{"date":"2023-01-03","close":2439.4351},{"date":"2023-01-04","close":2525.3643},{"date":"2023-01-05","close":2573.1025},{"date":"2023-01-06","close":2673.3533},{"date":"2023-01-09","close":2807.0212},{"date":"2023-01-10","close":2840.4382},{"date":"2023-01-11","close":2821.3425},{"date":"2023-01-12","close":2797.4734},{"date":"2023-01-13","close":2892.9502},{"date":"2023-01-16","close":2892.9502},{"date":"2023-01-17","close":2869.0811},{"date":"2023-01-18","close":2926.3672},{"date":"2023-01-19","close":2892.9502},{"date":"2023-01-20","close":2897.7241},{"date":"2023-01-25","close":3145.9641},{"date":"2023-01-26","close":3107.7732},{"date":"2023-01-27","close":3155.5117},{"date":"2023-01-30","close":3155.5117},{"date":"2023-01-31","close":3494.4546},{"date":"2023-02-01","close":3513.55},{"date":"2023-02-02","close":3766.564},{"date":"2023-02-03","close":3766.564},{"date":"2023-02-06","close":3742.6948},{"date":"2023-02-07","close":3666.3132},{"date":"2023-02-08","close":3666.3132},{"date":"2023-02-09","close":3566.0625},{"date":"2023-02-10","close":3566.0625},{"date":"2023-02-13","close":3513.55},{"date":"2023-02-14","close":3637.6699},{"date":"2023-02-15","close":3542.1931},{"date":"2023-02-16","close":3561.2883},{"date":"2023-02-17","close":3441.9424},{"date":"2023-02-20","close":3546.9673},{"date":"2023-02-21","close":3575.6101},{"date":"2023-02-22","close":3475.3594},{"date":"2023-02-23","close":3637.6699},{"date":"2023-02-24","close":3570.8362},{"date":"2023-02-27","close":3819.0762},{"date":"2023-02-28","close":3694.9563},{"date":"2023-03-02","close":3666.3132},{"date":"2023-03-03","close":3647.2178},{"date":"2023-03-06","close":3799.9807},{"date":"2023-03-07","close":3761.79},{"date":"2023-03-08","close":3694.9563},{"date":"2023-03-09","close":3628.1226},{"date":"2023-03-10","close":3580.384},{"date":"2023-03-13","close":3527.8716},{"date":"2023-03-14","close":3327.3701},{"date":"2023-03-15","close":3561.2883},{"date":"2023-03-16","close":3642.4441},{"date":"2023-03-17","close":3933.6487},{"date":"2023-03-20","close":3790.4333},{"date":"2023-03-21","close":3694.9563},{"date":"2023-03-22","close":3752.2422},{"date":"2023-03-23","close":3761.79},{"date":"2023-03-24","close":3862.041},{"date":"2023-03-27","close":3833.3977},{"date":"2023-03-28","close":3967.0654},{"date":"2023-03-29","close":4158.0195},{"date":"2023-03-30","close":4578.1172},{"date":"2023-03-31","close":4038.6729},{"date":"2023-04-03","close":4024.3518},{"date":"2023-04-04","close":4105.5073},{"date":"2023-04-05","close":4167.5669},{"date":"2023-04-06","close":3967.0654},{"date":"2023-04-07","close":4105.5073},{"date":"2023-04-10","close":3976.613},{"date":"2023-04-11","close":3962.2915},{"date":"2023-04-12","close":3909.7793},{"date":"2023-04-13","close":4014.804},{"date":"2023-04-14","close":4029.1255},{"date":"2023-04-17","close":4134.1499},{"date":"2023-04-18","close":4239.1748},{"date":"2023-04-19","close":4258.27},{"date":"2023-04-20","close":4196.21},{"date":"2023-04-21","close":4033.8992},{"date":"2023-04-24","close":3828.624},{"date":"2023-04-25","close":3714.0515},{"date":"2023-04-26","close":3666.3132},{"date":"2023-04-27","close":3718.8254},{"date":"2023-04-28","close":3527.8716},{"date":"2023-05-02","close":3647.2178},{"date":"2023-05-03","close":3585.158},{"date":"2023-05-04","close":3542.1931},{"date":"2023-05-08","close":3637.6699},{"date":"2023-05-09","close":3566.0625},{"date":"2023-05-10","close":3570.8362},{"date":"2023-05-11","close":3704.5039},{"date":"2023-05-12","close":3737.9209},{"date":"2023-05-15","close":3981.387},{"date":"2023-05-16","close":3866.8147},{"date":"2023-05-17","close":3967.0654},{"date":"2023-05-18","close":4081.6382},{"date":"2023-05-19","close":4052.9946},{"date":"2023-05-22","close":3952.7439},{"date":"2023-05-23","close":3909.7793},{"date":"2023-05-24","close":3809.5286},{"date":"2023-05-25","close":3847.7192},{"date":"2023-05-26","close":3905.0056},{"date":"2023-05-30","close":4067.3162},{"date":"2023-05-31","close":4048.2209},{"date":"2023-06-01","close":4115.0547},{"date":"2023-06-02","close":4038.6729},{"date":"2023-06-05","close":4043.447},{"date":"2023-06-07","close":4052.9946},{"date":"2023-06-08","close":3995.7083},{"date":"2023-06-09","close":4100.7334},{"date":"2023-06-12","close":4191.436},{"date":"2023-06-13","close":4181.8887},{"date":"2023-06-14","close":3981.387},{"date":"2023-06-15","close":4076.8638},{"date":"2023-06-16","close":3995.7083},{"date":"2023-06-19","close":4048.2209},{"date":"2023-06-20","close":4000.4822},{"date":"2023-06-21","close":3838.1716},{"date":"2023-06-22","close":3752.2422},{"date":"2023-06-23","close":3737.9209},{"date":"2023-06-26","close":3790.4333},{"date":"2023-06-27","close":3704.5039},{"date":"2023-06-28","close":3723.5994},{"date":"2023-06-29","close":3823.8503},{"date":"2023-06-30","close":3804.7549},{"date":"2023-07-03","close":3866.8147},{"date":"2023-07-04","close":3938.4224},{"date":"2023-07-05","close":3890.6841},{"date":"2023-07-06","close":3838.1716},{"date":"2023-07-07","close":3771.3379},{"date":"2023-07-10","close":3747.4688},{"date":"2023-07-11","close":3752.2422},{"date":"2023-07-12","close":3842.9456},{"date":"2023-07-13","close":3900.2319},{"date":"2023-07-14","close":3943.1963},{"date":"2023-07-17","close":4062.5427},{"date":"2023-07-18","close":4043.447},{"date":"2023-07-19","close":3943.1963},{"date":"2023-07-20","close":4153.2451},{"date":"2023-07-21","close":3971.8394},{"date":"2023-07-24","close":3733.147},{"date":"2023-07-25","close":3566.0625},{"date":"2023-07-26","close":3365.5608},{"date":"2023-07-27","close":3532.6455},{"date":"2023-07-28","close":3628.1226},{"date":"2023-07-31","close":3680.6348},{"date":"2023-08-01","close":3666.3132},{"date":"2023-08-02","close":3542.1931},{"date":"2023-08-03","close":3475.3594},{"date":"2023-08-04","close":3566.0625},{"date":"2023-08-07","close":3585.158},{"date":"2023-08-08","close":3594.7056},{"date":"2023-08-09","close":3742.6948},{"date":"2023-08-10","close":3709.2781},{"date":"2023-08-11","close":3766.564},{"date":"2023-08-14","close":3709.2781},{"date":"2023-08-16","close":3523.0977},{"date":"2023-08-17","close":3494.4546},{"date":"2023-08-18","close":3465.8118},{"date":"2023-08-21","close":3470.5857},{"date":"2023-08-22","close":3427.6208},{"date":"2023-08-23","close":3441.9424},{"date":"2023-08-24","close":3570.8362},{"date":"2023-08-25","close":3456.2639},{"date":"2023-08-28","close":3494.4546},{"date":"2023-08-29","close":3532.6455},{"date":"2023-08-30","close":3714.0515},{"date":"2023-08-31","close":3690.1824},{"date":"2023-09-01","close":3704.5039},{"date":"2023-09-04","close":3819.0762},{"date":"2023-09-05","close":3804.7549},{"date":"2023-09-06","close":3785.6594},{"date":"2023-09-07","close":3943.1963},{"date":"2023-09-08","close":3785.6594},{"date":"2023-09-11","close":3967.0654},{"date":"2023-09-12","close":3809.5286},{"date":"2023-09-13","close":3709.2781},{"date":"2023-09-14","close":3766.564},{"date":"2023-09-15","close":3733.147},{"date":"2023-09-18","close":3446.7161},{"date":"2023-09-19","close":3332.144},{"date":"2023-09-20","close":3289.1794},{"date":"2023-09-21","close":3064.8088},{"date":"2023-09-22","close":2983.6533},{"date":"2023-09-25","close":2945.4624},{"date":"2023-09-26","close":2873.855},{"date":"2023-09-27","close":2974.1055},{"date":"2023-10-04","close":2849.9856},{"date":"2023-10-05","close":2768.8303},{"date":"2023-10-06","close":2849.9856},{"date":"2023-10-10","close":2778.3779},{"date":"2023-10-11","close":2892.9502},{"date":"2023-10-12","close":2964.5579},{"date":"2023-10-13","close":2940.6887},{"date":"2023-10-16","close":2845.2119},{"date":"2023-10-17","close":2916.8196},{"date":"2023-10-18","close":2916.8196},{"date":"2023-10-19","close":2778.3779},{"date":"2023-10-20","close":2620.8411},{"date":"2023-10-23","close":2592.198},{"date":"2023-10-24","close":2706.7703},{"date":"2023-10-25","close":2687.675},{"date":"2023-10-26","close":2577.8762},{"date":"2023-10-27","close":2577.8762},{"date":"2023-10-30","close":2625.6147},{"date":"2023-10-31","close":2530.1379},{"date":"2023-11-01","close":2596.9717},{"date":"2023-11-02","close":2759.2827},{"date":"2023-11-03","close":2821.3425},{"date":"2023-11-06","close":2888.1765},{"date":"2023-11-07","close":2845.2119},{"date":"2023-11-08","close":2878.6289},{"date":"2023-11-09","close":2845.2119},{"date":"2023-11-10","close":2787.9255},{"date":"2023-11-13","close":2740.187},{"date":"2023-11-14","close":2840.4382},{"date":"2023-11-15","close":2921.5935},{"date":"2023-11-16","close":2931.1409},{"date":"2023-11-17","close":2892.9502},{"date":"2023-11-20","close":2940.6887},{"date":"2023-11-21","close":2916.8196},{"date":"2023-11-22","close":2926.3672},{"date":"2023-11-23","close":2892.9502},{"date":"2023-11-24","close":2907.272},{"date":"2023-11-27","close":2959.7842},{"date":"2023-11-28","close":2950.2363},{"date":"2023-11-29","close":2950.2363},{"date":"2023-11-30","close":2969.3318},{"date":"2023-12-01","close":2902.4978},{"date":"2023-12-04","close":2840.4382},{"date":"2023-12-05","close":2792.6997},{"date":"2023-12-06","close":2816.5686},{"date":"2023-12-07","close":2759.2827},{"date":"2023-12-08","close":2878.6289},{"date":"2023-12-11","close":2883.4026},{"date":"2023-12-12","close":2969.3318},{"date":"2023-12-13","close":2988.4272},{"date":"2023-12-14","close":2969.3318},{"date":"2023-12-15","close":2945.4624},{"date":"2023-12-18","close":3036.1658},{"date":"2023-12-19","close":2955.0103},{"date":"2023-12-20","close":2978.8794},{"date":"2023-12-21","close":2959.7842},{"date":"2023-12-22","close":2988.4272},{"date":"2023-12-26","close":2950.2363},{"date":"2023-12-27","close":3027.3669},{"date":"2023-12-28","close":3022.5461},{"date":"2024-01-02","close":3114.1384},{"date":"2024-01-03","close":3123.7798},{"date":"2024-01-04","close":3094.856},{"date":"2024-01-05","close":3070.7527},{"date":"2024-01-08","close":3128.6003},{"date":"2024-01-09","close":3123.7798},{"date":"2024-01-10","close":3085.2146},{"date":"2024-01-11","close":3094.856},{"date":"2024-01-12","close":3017.7256},{"date":"2024-01-15","close":3065.9321},{"date":"2024-01-16","close":3133.4211},{"date":"2024-01-17","close":3008.0842},{"date":"2024-01-18","close":3075.5732},{"date":"2024-01-19","close":3138.2417},{"date":"2024-01-22","close":3249.1167},{"date":"2024-01-23","close":3171.9863},{"date":"2024-01-24","close":3326.2471},{"date":"2024-01-25","close":3470.8665},{"date":"2024-01-26","close":3456.4045},{"date":"2024-01-29","close":3306.9646},{"date":"2024-01-30","close":3162.345},{"date":"2024-01-31","close":3046.6494},{"date":"2024-02-01","close":3075.5732},{"date":"2024-02-02","close":3109.3179},{"date":"2024-02-05","close":3080.3938},{"date":"2024-02-06","close":3085.2146},{"date":"2024-02-07","close":3065.9321},{"date":"2024-02-08","close":3138.2417},{"date":"2024-02-13","close":3176.8069},{"date":"2024-02-14","close":3220.1929},{"date":"2024-02-15","close":3210.5515},{"date":"2024-02-16","close":3200.9102},{"date":"2024-02-19","close":3234.6545},{"date":"2024-02-20","close":3162.345},{"date":"2024-02-21","close":3152.7039},{"date":"2024-02-22","close":3196.0894},{"date":"2024-02-23","close":3133.4211},{"date":"2024-02-26","close":3114.1384},{"date":"2024-02-27","close":3104.4973},{"date":"2024-02-28","close":3123.7798},{"date":"2024-02-29","close":3070.7527},{"date":"2024-03-04","close":3099.6765},{"date":"2024-03-05","close":3118.959},{"date":"2024-03-06","close":3037.0081},{"date":"2024-03-07","close":3041.8286},{"date":"2024-03-08","close":3003.2634},{"date":"2024-03-11","close":2940.5952},{"date":"2024-03-12","close":2935.7747},{"date":"2024-03-13","close":2930.9539},{"date":"2024-03-14","close":2902.03},{"date":"2024-03-15","close":2892.3887},{"date":"2024-03-18","close":2897.2095},{"date":"2024-03-19","close":2882.7473},{"date":"2024-03-20","close":2887.5681},{"date":"2024-03-21","close":2945.416},{"date":"2024-03-22","close":2940.5952},{"date":"2024-03-25","close":2921.3125},{"date":"2024-03-26","close":2921.3125},{"date":"2024-03-27","close":2911.6714},{"date":"2024-03-28","close":2892.3887},{"date":"2024-03-29","close":2887.5681},{"date":"2024-04-01","close":2887.5681},{"date":"2024-04-02","close":2839.3616},{"date":"2024-04-03","close":2776.6931},{"date":"2024-04-04","close":2844.1821},{"date":"2024-04-05","close":2824.8997},{"date":"2024-04-08","close":2723.666},{"date":"2024-04-09","close":2723.666},{"date":"2024-04-11","close":2723.666},{"date":"2024-04-12","close":2728.4866},{"date":"2024-04-15","close":2632.0737},{"date":"2024-04-16","close":2559.7639},{"date":"2024-04-17","close":2579.0466},{"date":"2024-04-18","close":2641.7148},{"date":"2024-04-19","close":2559.7639},{"date":"2024-04-22","close":2487.4541},{"date":"2024-04-23","close":2501.9163},{"date":"2024-04-24","close":2564.5845},{"date":"2024-04-25","close":2535.6606},{"date":"2024-04-26","close":2579.0466},{"date":"2024-04-29","close":2646.5356},{"date":"2024-04-30","close":2636.8945},{"date":"2024-05-02","close":2632.0737},{"date":"2024-05-03","close":2733.3074},{"date":"2024-05-07","close":2757.4104},{"date":"2024-05-08","close":2829.7205},{"date":"2024-05-09","close":2771.8726},{"date":"2024-05-10","close":2728.4866},{"date":"2024-05-13","close":2747.7693},{"date":"2024-05-14","close":2767.0518},{"date":"2024-05-16","close":2762.2312},{"date":"2024-05-17","close":2781.5139},{"date":"2024-05-20","close":2762.2312},{"date":"2024-05-21","close":2733.3074},{"date":"2024-05-22","close":2738.1279},{"date":"2024-05-23","close":2718.8452},{"date":"2024-05-24","close":2651.3562},{"date":"2024-05-27","close":2636.8945},{"date":"2024-05-28","close":2603.1497},{"date":"2024-05-29","close":2607.9705},{"date":"2024-05-30","close":2559.7639},{"date":"2024-05-31","close":2583.8672},{"date":"2024-06-03","close":2588.688},{"date":"2024-06-04","close":2598.3291},{"date":"2024-06-05","close":2607.9705},{"date":"2024-06-07","close":2641.7148},{"date":"2024-06-10","close":2612.791},{"date":"2024-06-11","close":2627.2532},{"date":"2024-06-12","close":2641.7148},{"date":"2024-06-13","close":2651.3562},{"date":"2024-06-14","close":2617.6118},{"date":"2024-06-17","close":2617.6118},{"date":"2024-06-18","close":2554.9434},{"date":"2024-06-19","close":2506.7368},{"date":"2024-06-20","close":2521.1987},{"date":"2024-06-21","close":2448.8892},{"date":"2024-06-24","close":2448.8892},{"date":"2024-06-25","close":2458.5305},{"date":"2024-06-26","close":2419.9653},{"date":"2024-06-27","close":2405.5032},{"date":"2024-06-28","close":2415.1445},{"date":"2024-07-01","close":2429.6067},{"date":"2024-07-02","close":2386.2207},{"date":"2024-07-03","close":2342.835},{"date":"2024-07-04","close":2304.2698},{"date":"2024-07-05","close":2309.0903},{"date":"2024-07-08","close":2299.449},{"date":"2024-07-09","close":2304.2698},{"date":"2024-07-10","close":2328.3728},{"date":"2024-07-11","close":2318.7317},{"date":"2024-07-12","close":2352.4763},{"date":"2024-07-15","close":2415.1445},{"date":"2024-07-16","close":2381.4001},{"date":"2024-07-17","close":2386.2207},{"date":"2024-07-18","close":2347.6555},{"date":"2024-07-19","close":2289.8076},{"date":"2024-07-22","close":2198.2156},{"date":"2024-07-23","close":2198.2156},{"date":"2024-07-24","close":2188.5742},{"date":"2024-07-25","close":2140.3677},{"date":"2024-07-26","close":2140.3677},{"date":"2024-07-29","close":2169.2915},{"date":"2024-07-30","close":2121.0852},{"date":"2024-07-31","close":2130.7263},{"date":"2024-08-01","close":2159.6504},{"date":"2024-08-02","close":2048.7751},{"date":"2024-08-05","close":1641.9127},{"date":"2024-08-06","close":1754.7158},{"date":"2024-08-07","close":1868.483},{"date":"2024-08-08","close":1841.4874},{"date":"2024-08-09","close":1860.77},{"date":"2024-08-12","close":1908.0125},{"date":"2024-08-13","close":1925.3667},{"date":"2024-08-14","close":1986.1069},{"date":"2024-08-16","close":1990.9276},{"date":"2024-08-19","close":1966.8243},{"date":"2024-08-20","close":1976.4656},{"date":"2024-08-21","close":1976.4656},{"date":"2024-08-22","close":1957.183},{"date":"2024-08-23","close":1942.7211},{"date":"2024-08-26","close":1889.694},{"date":"2024-08-27","close":1899.3352},{"date":"2024-08-28","close":1888.7299},{"date":"2024-08-29","close":1864.6266},{"date":"2024-08-30","close":1873.3037},{"date":"2024-09-02","close":1866.5548},{"date":"2024-09-03","close":1877.1603},{"date":"2024-09-04","close":1804.8505},{"date":"2024-09-05","close":1798.1016},{"date":"2024-09-06","close":1730.6125},{"date":"2024-09-09","close":1764.3571},{"date":"2024-09-10","close":1746.0386},{"date":"2024-09-11","close":1726.7561},{"date":"2024-09-12","close":1765.3212},{"date":"2024-09-13","close":1782.6755},{"date":"2024-09-19","close":1762.4288},{"date":"2024-09-20","close":1782.6755},{"date":"2024-09-23","close":1779.7831},{"date":"2024-09-24","close":1796.1733},{"date":"2024-09-25","close":1803.8864},{"date":"2024-09-26","close":1827.0255},{"date":"2024-09-27","close":1853.057},{"date":"2024-09-30","close":1827.0255},{"date":"2024-10-02","close":1821.2407},{"date":"2024-10-04","close":1798.1016},{"date":"2024-10-07","close":1846.3081},{"date":"2024-10-08","close":1847.2722},{"date":"2024-10-10","close":1841.4874},{"date":"2024-10-11","close":1827.0255},{"date":"2024-10-14","close":1815.4559},{"date":"2024-10-15","close":1827.0255},{"date":"2024-10-16","close":1820.2766},{"date":"2024-10-17","close":1780.7473},{"date":"2024-10-18","close":1785.5679},{"date":"2024-10-21","close":1783.6396},{"date":"2024-10-22","close":1740.2538},{"date":"2024-10-23","close":1740.2538},{"date":"2024-10-24","close":1730.6125},{"date":"2024-10-25","close":1629.379},{"date":"2024-10-28","close":1602.3834},{"date":"2024-10-29","close":1615.8812},{"date":"2024-10-30","close":1636.1279},{"date":"2024-10-31","close":1656.3746},{"date":"2024-11-01","close":1648.6616},{"date":"2024-11-04","close":1662.1594},{"date":"2024-11-05","close":1676.6213},{"date":"2024-11-06","close":1682.4061},{"date":"2024-11-07","close":1682.4061},{"date":"2024-11-08","close":1705.5453},{"date":"2024-11-11","close":1636.1279},{"date":"2024-11-12","close":1556.1051},{"date":"2024-11-13","close":1488.6161},{"date":"2024-11-14","close":1460.6562},{"date":"2024-11-15","close":1447.1584},{"date":"2024-11-18","close":1470.2976},{"date":"2024-11-19","close":1495.365},{"date":"2024-11-20","close":1493.4368},{"date":"2024-11-21","close":1494.4009},{"date":"2024-11-22","close":1494.4009},{"date":"2024-11-25","close":1503.078},{"date":"2024-11-26","close":1508.8628},{"date":"2024-11-27","close":1512.7194},{"date":"2024-11-28","close":1522.3606},{"date":"2024-11-29","close":1584.0649},{"date":"2024-12-02","close":1541.6432},{"date":"2024-12-03","close":1497.2932},{"date":"2024-12-04","close":1464.5128},{"date":"2024-12-05","close":1435.5889},{"date":"2024-12-06","close":1396.0596},{"date":"2024-12-09","close":1270.7228},{"date":"2024-12-10","close":1334.3553},{"date":"2024-12-11","close":1387.3824},{"date":"2024-12-12","close":1425.9476},{"date":"2024-12-13","close":1449.0868},{"date":"2024-12-16","close":1449.0868},{"date":"2024-12-17","close":1451.9791},{"date":"2024-12-18","close":1453.9073},{"date":"2024-12-19","close":1457.7639},{"date":"2024-12-20","close":1432.6965},{"date":"2024-12-23","close":1439.4454},{"date":"2024-12-24","close":1443.302},{"date":"2024-12-26","close":1431.7324},{"date":"2024-12-27","close":1424.8444},{"date":"2024-12-30","close":1422.8763},{"date":"2025-01-02","close":1515.3732},{"date":"2025-01-03","close":1565.5576},{"date":"2025-01-06","close":1587.2058},{"date":"2025-01-07","close":1657.0704},{"date":"2025-01-08","close":1637.3903},{"date":"2025-01-09","close":1660.0225},{"date":"2025-01-10","close":1748.5833},{"date":"2025-01-13","close":1672.8146},{"date":"2025-01-14","close":1652.1504},{"date":"2025-01-15","close":1666.9105},{"date":"2025-01-16","close":1672.8146},{"date":"2025-01-17","close":1661.9905},{"date":"2025-01-20","close":1661.0065},{"date":"2025-01-21","close":1687.5747},{"date":"2025-01-22","close":1666.9105},{"date":"2025-01-23","close":1644.2783},{"date":"2025-01-24","close":1643.2943},{"date":"2025-01-31","close":1643.2943},{"date":"2025-02-03","close":1598.0299},{"date":"2025-02-04","close":1594.0939},{"date":"2025-02-05","close":1678.7186},{"date":"2025-02-06","close":1668.8785},{"date":"2025-02-07","close":1704.3029},{"date":"2025-02-10","close":1870.6002},{"date":"2025-02-11","close":1825.3358},{"date":"2025-02-12","close":1777.1194},{"date":"2025-02-13","close":1766.2953},{"date":"2025-02-14","close":1743.6632},{"date":"2025-02-17","close":1733.8231},{"date":"2025-02-18","close":1854.8561},{"date":"2025-02-19","close":1829.2719},{"date":"2025-02-20","close":1803.6876},{"date":"2025-02-21","close":1787.9435},{"date":"2025-02-24","close":1782.0394},{"date":"2025-02-25","close":1779.0874},{"date":"2025-02-26","close":1785.9755},{"date":"2025-02-27","close":1756.4553},{"date":"2025-02-28","close":1708.2389},{"date":"2025-03-04","close":1707.2549},{"date":"2025-03-05","close":1712.1749},{"date":"2025-03-06","close":1719.063},{"date":"2025-03-07","close":1720.047},{"date":"2025-03-10","close":1721.031},{"date":"2025-03-11","close":1692.4948},{"date":"2025-03-12","close":1718.079},{"date":"2025-03-13","close":1699.3828},{"date":"2025-03-14","close":1702.3348},{"date":"2025-03-17","close":1727.9191},{"date":"2025-03-18","close":1712.1749},{"date":"2025-03-19","close":1707.2549},{"date":"2025-03-20","close":1689.5427},{"date":"2025-03-21","close":1658.0544},{"date":"2025-03-24","close":1658.0544},{"date":"2025-03-25","close":1652.1504},{"date":"2025-03-26","close":1653.1344},{"date":"2025-03-27","close":1632.4702},{"date":"2025-03-28","close":1633.4542},{"date":"2025-03-31","close":1581.3018},{"date":"2025-04-01","close":1600.9819},{"date":"2025-04-02","close":1610.822},{"date":"2025-04-03","close":1583.2698},{"date":"2025-04-04","close":1570.4777},{"date":"2025-04-07","close":1495.693},{"date":"2025-04-08","close":1485.8529},{"date":"2025-04-09","close":1464.2047},{"date":"2025-04-10","close":1502.5811},{"date":"2025-04-11","close":1507.5011},{"date":"2025-04-14","close":1553.7495},{"date":"2025-04-15","close":1612.79},{"date":"2025-04-16","close":1615.7421},{"date":"2025-04-17","close":1605.902},{"date":"2025-04-18","close":1606.886},{"date":"2025-04-21","close":1608.854},{"date":"2025-04-22","close":1609.838},{"date":"2025-04-23","close":1647.2303},{"date":"2025-04-24","close":1685.6067},{"date":"2025-04-25","close":1693.4788},{"date":"2025-04-28","close":1680.6866},{"date":"2025-04-29","close":1689.5427},{"date":"2025-04-30","close":1662.9745},{"date":"2025-05-02","close":1654.1184},{"date":"2025-05-07","close":1661.0065},{"date":"2025-05-08","close":1670.8466},{"date":"2025-05-09","close":1671.8306},{"date":"2025-05-12","close":1684.6227},{"date":"2025-05-13","close":1722.999},{"date":"2025-05-14","close":1735.7911},{"date":"2025-05-15","close":1728.9031},{"date":"2025-05-16","close":1683.6387},{"date":"2025-05-19","close":1674.7826},{"date":"2025-05-20","close":1674.7826},{"date":"2025-05-21","close":1685.6067},{"date":"2025-05-22","close":1674.7826},{"date":"2025-05-23","close":1653.1344},{"date":"2025-05-26","close":1641.3263},{"date":"2025-05-27","close":1645.2623},{"date":"2025-05-28","close":1644.2783},{"date":"2025-05-29","close":1673.7986},{"date":"2025-05-30","close":1668.8785},{"date":"2025-06-02","close":1670.8466},{"date":"2025-06-04","close":1675.7666},{"date":"2025-06-05","close":1710.2069},{"date":"2025-06-09","close":1804.6716},{"date":"2025-06-10","close":1781.0554},{"date":"2025-06-11","close":1805.6556},{"date":"2025-06-12","close":1824.3518},{"date":"2025-06-13","close":1788.9275},{"date":"2025-06-16","close":1768.2633},{"date":"2025-06-17","close":1767.2793},{"date":"2025-06-18","close":1772.1993},{"date":"2025-06-19","close":1767.2793},{"date":"2025-06-20","close":1765.3113},{"date":"2025-06-23","close":1729.8871},{"date":"2025-06-24","close":1776.1354},{"date":"2025-06-25","close":1757.4393},{"date":"2025-06-26","close":1716.111},{"date":"2025-06-27","close":1762.3594},{"date":"2025-06-30","close":1722.015},{"date":"2025-07-01","close":1715.127},{"date":"2025-07-02","close":1696.4308},{"date":"2025-07-03","close":1706.2709},{"date":"2025-07-04","close":1714.1429},{"date":"2025-07-07","close":1719.063},{"date":"2025-07-08","close":1729.8871},{"date":"2025-07-09","close":1732.8391},{"date":"2025-07-10","close":1734.8071},{"date":"2025-07-11","close":1726.9351},{"date":"2025-07-14","close":1720.047},{"date":"2025-07-15","close":1715.127},{"date":"2025-07-16","close":1725.951},{"date":"2025-07-17","close":1777.1194},{"date":"2025-07-18","close":1769.2473},{"date":"2025-07-21","close":1756.4553},{"date":"2025-07-22","close":1747.5992},{"date":"2025-07-23","close":1729.8871},{"date":"2025-07-24","close":1721.031},{"date":"2025-07-25","close":1690.5267},{"date":"2025-07-28","close":1688.5587},{"date":"2025-07-29","close":1681.6707},{"date":"2025-07-30","close":1679.7026},{"date":"2025-07-31","close":1680.6866},{"date":"2025-08-01","close":1673.7986},{"date":"2025-08-04","close":1683.6387},{"date":"2025-08-05","close":1674.7826},{"date":"2025-08-06","close":1667.8945},{"date":"2025-08-07","close":1667.8945},{"date":"2025-08-08","close":1650.1824},{"date":"2025-08-11","close":1646.2463},{"date":"2025-08-12","close":1800.7356},{"date":"2025-08-13","close":1767.2793},{"date":"2025-08-14","close":1749.5673},{"date":"2025-08-18","close":1716.111},{"date":"2025-08-19","close":1722.015},{"date":"2025-08-20","close":1705.2869},{"date":"2025-08-21","close":1680.6866},{"date":"2025-08-22","close":1680.6866},{"date":"2025-08-25","close":1756.4553},{"date":"2025-08-26","close":1753.5033},{"date":"2025-08-27","close":1752.5193},{"date":"2025-08-28","close":2022.1376},{"date":"2025-08-29","close":2056.5779},{"date":"2025-09-01","close":2031.9777},{"date":"2025-09-02","close":2268.1396},{"date":"2025-09-03","close":2287.8198},{"date":"2025-09-04","close":2228.7793},{"date":"2025-09-05","close":2273.0598},{"date":"2025-09-08","close":2238.6194},{"date":"2025-09-09","close":2194.3391},{"date":"2025-09-10","close":2184.499},{"date":"2025-09-11","close":2130.3784},{"date":"2025-09-12","close":2164.8188},{"date":"2025-09-15","close":2327.1802},{"date":"2025-09-16","close":2386.2207},{"date":"2025-09-17","close":2381.3008},{"date":"2025-09-18","close":2391.1409},{"date":"2025-09-19","close":2345.0},{"date":"2025-09-22","close":2332.1003},{"date":"2025-09-23","close":2273.0598},{"date":"2025-09-24","close":2248.4595},{"date":"2025-09-25","close":2164.8188},{"date":"2025-09-26","close":2105.7783},{"date":"2025-09-29","close":2179.5789},{"date":"2025-09-30","close":2150.0586},{"date":"2025-10-01","close":2154.9788},{"date":"2025-10-02","close":2164.8188},{"date":"2025-10-10","close":2189.4189},{"date":"2025-10-13","close":2189.4189},{"date":"2025-10-14","close":2179.5789},{"date":"2025-10-15","close":2287.8198},{"date":"2025-10-16","close":2204.1792},{"date":"2025-10-17","close":2135.2986},{"date":"2025-10-20","close":2297.6599},{"date":"2025-10-21","close":2243.5396},{"date":"2025-10-22","close":2159.8987},{"date":"2025-10-23","close":2115.6184},{"date":"2025-10-24","close":2091.0181},{"date":"2025-10-27","close":2076.2581},{"date":"2025-10-28","close":2066.418},{"date":"2025-10-29","close":2081.178},{"date":"2025-10-30","close":2046.7378},{"date":"2025-10-31","close":2145.1387},{"date":"2025-11-03","close":2214.0193},{"date":"2025-11-04","close":2125.4585},{"date":"2025-11-05","close":2056.5779},{"date":"2025-11-06","close":2031.9777},{"date":"2025-11-07","close":1977.8572},{"date":"2025-11-10","close":1992.6173},{"date":"2025-11-11","close":1972.9371},{"date":"2025-11-12","close":1997.5374},{"date":"2025-11-13","close":2031.9777},{"date":"2025-11-14","close":1944.4009},{"date":"2025-11-17","close":1913.8966},{"date":"2025-11-18","close":1841.08},{"date":"2025-11-19","close":1822.3838},{"date":"2025-11-20","close":1845.016},{"date":"2025-11-21","close":1795.8156},{"date":"2025-11-24","close":1807.6237},{"date":"2025-11-25","close":1828.2878},{"date":"2025-11-26","close":1865.6802},{"date":"2025-11-27","close":1890.2804},{"date":"2025-11-28","close":1997.5374},{"date":"2025-12-01","close":1963.097},{"date":"2025-12-02","close":1966.0491},{"date":"2025-12-03","close":2002.4574},{"date":"2025-12-04","close":2046.7378},{"date":"2025-12-05","close":2007.3774},{"date":"2025-12-08","close":2007.3774},{"date":"2025-12-09","close":1977.8572},{"date":"2025-12-10","close":2002.4574},{"date":"2025-12-11","close":1987.6973},{"date":"2025-12-12","close":2031.9777},{"date":"2025-12-15","close":2017.2175},{"date":"2025-12-16","close":1935.5448},{"date":"2025-12-17","close":1931.6088},{"date":"2025-12-18","close":1933.5768},{"date":"2025-12-19","close":1911.9286},{"date":"2025-12-22","close":1972.9371},{"date":"2025-12-23","close":1912.9126},{"date":"2025-12-24","close":1874.5363},{"date":"2025-12-26","close":1846.0},{"date":"2025-12-29","close":1957.0},{"date":"2025-12-30","close":1898.0},{"date":"2026-01-02","close":2050.0},{"date":"2026-01-05","close":2055.0},{"date":"2026-01-06","close":2060.0},{"date":"2026-01-07","close":2020.0},{"date":"2026-01-08","close":1940.0},{"date":"2026-01-09","close":2520.0},{"date":"2026-01-12","close":3275.0},{"date":"2026-01-13","close":3225.0},{"date":"2026-01-14","close":3205.0},{"date":"2026-01-15","close":3070.0},{"date":"2026-01-16","close":3260.0},{"date":"2026-01-19","close":4235.0},{"date":"2026-01-20","close":5110.0},{"date":"2026-01-21","close":5130.0},{"date":"2026-01-22","close":4710.0},{"date":"2026-01-23","close":4015.0},{"date":"2026-01-26","close":4010.0},{"date":"2026-01-27","close":4135.0},{"date":"2026-01-28","close":4180.0},{"date":"2026-01-29","close":4085.0},{"date":"2026-01-30","close":3840.0},{"date":"2026-02-02","close":3760.0},{"date":"2026-02-03","close":3800.0},{"date":"2026-02-04","close":3735.0},{"date":"2026-02-05","close":3530.0},{"date":"2026-02-06","close":3400.0},{"date":"2026-02-09","close":3400.0},{"date":"2026-02-10","close":3360.0},{"date":"2026-02-11","close":3340.0},{"date":"2026-02-12","close":3330.0},{"date":"2026-02-13","close":3250.0},{"date":"2026-02-19","close":3300.0},{"date":"2026-02-20","close":3160.0},{"date":"2026-02-23","close":3255.0},{"date":"2026-02-24","close":3450.0},{"date":"2026-02-25","close":3260.0},{"date":"2026-02-26","close":3085.0},{"date":"2026-02-27","close":3155.0},{"date":"2026-03-03","close":3000.0},{"date":"2026-03-04","close":2575.0},{"date":"2026-03-05","close":2920.0},{"date":"2026-03-06","close":2860.0},{"date":"2026-03-09","close":2695.0},{"date":"2026-03-10","close":2925.0},{"date":"2026-03-11","close":2915.0},{"date":"2026-03-12","close":2865.0},{"date":"2026-03-13","close":2870.0},{"date":"2026-03-16","close":2865.0},{"date":"2026-03-17","close":2915.0},{"date":"2026-03-18","close":2945.0},{"date":"2026-03-19","close":2820.0},{"date":"2026-03-20","close":2875.0},{"date":"2026-03-23","close":2705.0},{"date":"2026-03-24","close":2715.0},{"date":"2026-03-25","close":2745.0},{"date":"2026-03-26","close":2635.0},{"date":"2026-03-27","close":2640.0},{"date":"2026-03-30","close":2555.0},{"date":"2026-03-31","close":2520.0},{"date":"2026-04-01","close":2695.0},{"date":"2026-04-02","close":2510.0},{"date":"2026-04-03","close":2550.0},{"date":"2026-04-06","close":2495.0},{"date":"2026-04-07","close":2470.0},{"date":"2026-04-08","close":2660.0},{"date":"2026-04-09","close":2550.0},{"date":"2026-04-10","close":2610.0},{"date":"2026-04-13","close":2550.0},{"date":"2026-04-14","close":2635.0},{"date":"2026-04-15","close":2715.0},{"date":"2026-04-16","close":2800.0},{"date":"2026-04-17","close":2770.0},{"date":"2026-04-20","close":2715.0},{"date":"2026-04-21","close":2700.0},{"date":"2026-04-22","close":2665.0},{"date":"2026-04-23","close":2625.0},{"date":"2026-04-24","close":2915.0},{"date":"2026-04-27","close":3010.0},{"date":"2026-04-28","close":3005.0},{"date":"2026-04-29","close":2880.0},{"date":"2026-04-30","close":2835.0},{"date":"2026-05-04","close":2865.0},{"date":"2026-05-06","close":2755.0},{"date":"2026-05-07","close":2610.0},{"date":"2026-05-08","close":2730.0},{"date":"2026-05-11","close":2830.0},{"date":"2026-05-12","close":2775.0},{"date":"2026-05-13","close":3035.0},{"date":"2026-05-14","close":2950.0},{"date":"2026-05-15","close":2765.0},{"date":"2026-05-18","close":2760.0},{"date":"2026-05-19","close":2640.0},{"date":"2026-05-20","close":2520.0},{"date":"2026-05-21","close":2680.0},{"date":"2026-05-22","close":2700.0},{"date":"2026-05-26","close":2625.0},{"date":"2026-05-27","close":2430.0},{"date":"2026-05-28","close":2295.0},{"date":"2026-05-29","close":2195.0},{"date":"2026-06-01","close":2145.0},{"date":"2026-06-02","close":2080.0},{"date":"2026-06-04","close":2085.0},{"date":"2026-06-05","close":1980.0},{"date":"2026-06-08","close":1811.0},{"date":"2026-06-09","close":1849.0},{"date":"2026-06-10","close":1828.0},{"date":"2026-06-11","close":1825.0},{"date":"2026-06-12","close":1924.0},{"date":"2026-06-15","close":1847.0},{"date":"2026-06-16","close":1847.0},{"date":"2026-06-17","close":1857.0},{"date":"2026-06-18","close":1785.0},{"date":"2026-06-19","close":1720.0},{"date":"2026-06-22","close":1683.0},{"date":"2026-06-23","close":1530.0},{"date":"2026-06-24","close":1598.0},{"date":"2026-06-25","close":1490.0},{"date":"2026-06-26","close":1414.0},{"date":"2026-06-29","close":1582.0},{"date":"2026-06-30","close":1530.0},{"date":"2026-07-01","close":1534.0},{"date":"2026-07-02","close":1415.0},{"date":"2026-07-03","close":1450.0},{"date":"2026-07-06","close":1440.0},{"date":"2026-07-07","close":1414.0},{"date":"2026-07-08","close":1361.0},{"date":"2026-07-09","close":1345.0},{"date":"2026-07-10","close":1444.0},{"date":"2026-07-13","close":1354.0},{"date":"2026-07-14","close":1345.0},{"date":"2026-07-15","close":1407.0},{"date":"2026-07-16","close":1381.0},{"date":"2026-07-20","close":1319.0},{"date":"2026-07-21","close":1354.0},{"date":"2026-07-22","close":1430.0},{"date":"2026-07-23","close":1470.0},{"date":"2026-07-24","close":1439.0},{"date":"2026-07-27","close":1473.0},{"date":"2026-07-28","close":1404.0},{"date":"2026-07-29","close":1283.0},{"date":"2026-07-30","close":1295.0},{"date":"2026-07-31","close":1405.0},{"date":"2026-08-03","close":1469.0},{"date":"2026-08-04","close":1543.0},{"date":"2026-08-05","close":1593.0},{"date":"2026-08-06","close":1644.0},{"date":"2026-08-07","close":1635.0},{"date":"2026-08-10","close":1705.0},{"date":"2026-08-11","close":1687.0},{"date":"2026-08-12","close":1698.0},{"date":"2026-08-13","close":1690.0},{"date":"2026-08-14","close":1704.0},{"date":"2026-08-18","close":1650.0},{"date":"2026-08-19","close":1627.0},{"date":"2026-08-20","close":1677.0},{"date":"2026-08-21","close":1630.0},{"date":"2026-08-24","close":1579.0},{"date":"2026-08-25","close":1579.0},{"date":"2026-08-26","close":1593.0},{"date":"2026-08-27","close":1607.0},{"date":"2026-08-28","close":1624.0},{"date":"2026-08-31","close":1606.0},{"date":"2026-09-01","close":1580.0},{"date":"2026-09-02","close":1545.0},{"date":"2026-09-03","close":1544.0},{"date":"2026-09-04","close":1584.0},{"date":"2026-09-07","close":1563.0},{"date":"2026-09-08","close":1546.0},{"date":"2026-09-09","close":1524.0},{"date":"2026-09-10","close":1521.0},{"date":"2026-09-11","close":1521.0},{"date":"2026-09-14","close":1500.0},{"date":"2026-09-15","close":1497.0},{"date":"2026-09-16","close":1508.0},{"date":"2026-09-17","close":1512.0},{"date":"2026-09-18","close":1532.0},{"date":"2026-09-21","close":1508.0},{"date":"2026-09-22","close":1515.0},{"date":"2026-09-23","close":1509.0},{"date":"2026-09-28","close":1509.0},{"date":"2026-09-29","close":1490.0},{"date":"2026-09-30","close":1509.0},{"date":"2026-10-01","close":1594.0},{"date":"2026-10-02","close":1620.0},{"date":"2026-10-06","close":1639.0},{"date":"2026-10-07","close":1570.0},{"date":"2026-10-08","close":1520.0},{"date":"2026-10-12","close":1498.0},{"date":"2026-10-13","close":1415.0},{"date":"2026-10-14","close":1371.0},{"date":"2026-10-15","close":1290.0},{"date":"2026-10-16","close":1357.0},{"date":"2026-10-19","close":1429.0},{"date":"2026-10-20","close":1412.0},{"date":"2026-10-21","close":1400.0},{"date":"2026-10-22","close":1366.0},{"date":"2026-10-23","close":1280.0}],"chart_data":[{"date":"2024-10-23","open":1740,"high":1759,"low":1734,"close":1740,"volume":14099,"rsi_14":30.09,"sma_20":1875.35,"sma_60":1951.32,"sma_120":2296.78},{"date":"2024-10-24","open":1740,"high":1782,"low":1731,"close":1731,"volume":21342,"rsi_14":29.57,"sma_20":1872.8,"sma_60":1943.23,"sma_120":2289.57},{"date":"2024-10-25","open":1714,"high":1740,"low":1626,"close":1629,"volume":63023,"rsi_14":21.86,"sma_20":1864.15,"sma_60":1933.57,"sma_120":2281.74},{"date":"2024-10-28","open":1617,"high":1662,"low":1600,"close":1602,"volume":68492,"rsi_14":6.23,"sma_20":1853.7,"sma_60":1924.27,"sma_120":2273.3},{"date":"2024-10-29","open":1610,"high":1617,"low":1600,"close":1616,"volume":24790,"rsi_14":10.26,"sma_20":1842.75,"sma_60":1915.2,"sma_120":2264.39},{"date":"2024-10-30","open":1616,"high":1637,"low":1615,"close":1636,"volume":29596,"rsi_14":16.4,"sma_20":1831.5,"sma_60":1905.98,"sma_120":2255.74},{"date":"2024-10-31","open":1636,"high":1656,"low":1605,"close":1656,"volume":28161,"rsi_14":22.6,"sma_20":1822.65,"sma_60":1897.95,"sma_120":2247.31},{"date":"2024-11-01","open":1640,"high":1667,"low":1620,"close":1649,"volume":14529,"rsi_14":22.88,"sma_20":1813.7,"sma_60":1889.62,"sma_120":2237.93},{"date":"2024-11-04","open":1649,"high":1666,"low":1647,"close":1662,"volume":38316,"rsi_14":23.36,"sma_20":1806.65,"sma_60":1881.02,"sma_120":2228.47},{"date":"2024-11-05","open":1662,"high":1680,"low":1658,"close":1677,"volume":16957,"rsi_14":27.36,"sma_20":1797.85,"sma_60":1874.58,"sma_120":2218.5},{"date":"2024-11-06","open":1677,"high":1706,"low":1675,"close":1682,"volume":40026,"rsi_14":32.65,"sma_20":1789.3,"sma_60":1875.28,"sma_120":2209.08},{"date":"2024-11-07","open":1666,"high":1690,"low":1655,"close":1682,"volume":23690,"rsi_14":35.29,"sma_20":1781.9,"sma_60":1874.32,"sma_120":2200.18},{"date":"2024-11-08","open":1699,"high":1725,"low":1688,"close":1706,"volume":20385,"rsi_14":36.98,"sma_20":1775.6,"sma_60":1871.5,"sma_120":2191.18},{"date":"2024-11-11","open":1715,"high":1716,"low":1621,"close":1636,"volume":52088,"rsi_14":34.02,"sma_20":1766.3,"sma_60":1867.95,"sma_120":2181.4},{"date":"2024-11-12","open":1620,"high":1645,"low":1540,"close":1556,"volume":105152,"rsi_14":27.32,"sma_20":1752.25,"sma_60":1862.68,"sma_120":2170.97},{"date":"2024-11-13","open":1514,"high":1553,"low":1475,"close":1489,"volume":62575,"rsi_14":23.91,"sma_20":1735.05,"sma_60":1855.43,"sma_120":2159.8},{"date":"2024-11-14","open":1488,"high":1505,"low":1437,"close":1461,"volume":53735,"rsi_14":28.4,"sma_20":1718.45,"sma_60":1847.4,"sma_120":2148.55},{"date":"2024-11-15","open":1445,"high":1461,"low":1406,"close":1447,"volume":61898,"rsi_14":29.41,"sma_20":1700.9,"sma_60":1838.08,"sma_120":2137.43},{"date":"2024-11-18","open":1438,"high":1470,"low":1427,"close":1470,"volume":42410,"rsi_14":31.17,"sma_20":1684.65,"sma_60":1829.08,"sma_120":2126.47},{"date":"2024-11-19","open":1456,"high":1496,"low":1456,"close":1495,"volume":36116,"rsi_14":32.02,"sma_20":1671.95,"sma_60":1820.93,"sma_120":2115.9},{"date":"2024-11-20","open":1495,"high":1497,"low":1417,"close":1493,"volume":25240,"rsi_14":28.17,"sma_20":1659.15,"sma_60":1812.58,"sma_120":2105.89},{"date":"2024-11-21","open":1492,"high":1511,"low":1466,"close":1494,"volume":13033,"rsi_14":28.95,"sma_20":1646.9,"sma_60":1804.25,"sma_120":2096.02},{"date":"2024-11-22","open":1476,"high":1504,"low":1466,"close":1494,"volume":29252,"rsi_14":26.23,"sma_20":1639.9,"sma_60":1796.25,"sma_120":2086.43},{"date":"2024-11-25","open":1503,"high":1506,"low":1485,"close":1503,"volume":38448,"rsi_14":25.0,"sma_20":1634.75,"sma_60":1788.65,"sma_120":2076.88},{"date":"2024-11-26","open":1503,"high":1509,"low":1494,"close":1509,"volume":26616,"rsi_14":25.0,"sma_20":1629.2,"sma_60":1782.07,"sma_120":2067.8},{"date":"2024-11-27","open":1496,"high":1517,"low":1496,"close":1513,"volume":24781,"rsi_14":22.19,"sma_20":1622.8,"sma_60":1775.38,"sma_120":2058.54},{"date":"2024-11-28","open":1513,"high":1522,"low":1509,"close":1522,"volume":34212,"rsi_14":22.86,"sma_20":1615.85,"sma_60":1769.05,"sma_120":2049.32},{"date":"2024-11-29","open":1509,"high":1584,"low":1460,"close":1584,"volume":189933,"rsi_14":42.11,"sma_20":1612.5,"sma_60":1764.2,"sma_120":2040.56},{"date":"2024-12-02","open":1584,"high":1590,"low":1504,"close":1542,"volume":66065,"rsi_14":47.52,"sma_20":1606.25,"sma_60":1758.47,"sma_120":2031.34},{"date":"2024-12-03","open":1538,"high":1542,"low":1485,"close":1497,"volume":44592,"rsi_14":51.61,"sma_20":1596.95,"sma_60":1752.08,"sma_120":2021.45},{"date":"2024-12-04","open":1475,"high":1495,"low":1456,"close":1465,"volume":32595,"rsi_14":50.7,"sma_20":1585.65,"sma_60":1744.95,"sma_120":2011.53},{"date":"2024-12-05","open":1464,"high":1470,"low":1436,"close":1436,"volume":21999,"rsi_14":48.0,"sma_20":1572.0,"sma_60":1738.57,"sma_120":2001.22},{"date":"2024-12-06","open":1427,"high":1447,"low":1380,"close":1396,"volume":68147,"rsi_14":37.85,"sma_20":1555.95,"sma_60":1731.62,"sma_120":1990.46},{"date":"2024-12-09","open":1368,"high":1369,"low":1258,"close":1271,"volume":82649,"rsi_14":22.33,"sma_20":1537.0,"sma_60":1723.67,"sma_120":1978.53},{"date":"2024-12-10","open":1237,"high":1339,"low":1236,"close":1334,"volume":79761,"rsi_14":32.99,"sma_20":1525.5,"sma_60":1716.23,"sma_120":1967.43},{"date":"2024-12-11","open":1340,"high":1387,"low":1340,"close":1387,"volume":56915,"rsi_14":39.7,"sma_20":1520.25,"sma_60":1710.03,"sma_120":1956.8},{"date":"2024-12-12","open":1387,"high":1448,"low":1387,"close":1426,"volume":64611,"rsi_14":43.87,"sma_20":1518.45,"sma_60":1704.83,"sma_120":1947.04},{"date":"2024-12-13","open":1426,"high":1462,"low":1421,"close":1449,"volume":29694,"rsi_14":45.29,"sma_20":1518.55,"sma_60":1699.37,"sma_120":1937.9},{"date":"2024-12-16","open":1448,"high":1454,"low":1441,"close":1449,"volume":20614,"rsi_14":44.73,"sma_20":1517.45,"sma_60":1693.6,"sma_120":1928.63},{"date":"2024-12-17","open":1443,"high":1454,"low":1438,"close":1452,"volume":33805,"rsi_14":44.63,"sma_20":1515.2,"sma_60":1688.23,"sma_120":1920.02},{"date":"2024-12-18","open":1452,"high":1459,"low":1446,"close":1454,"volume":17377,"rsi_14":43.87,"sma_20":1513.15,"sma_60":1682.55,"sma_120":1911.42},{"date":"2024-12-19","open":1453,"high":1460,"low":1439,"close":1458,"volume":25225,"rsi_14":37.38,"sma_20":1511.25,"sma_60":1676.98,"sma_120":1902.77},{"date":"2024-12-20","open":1456,"high":1461,"low":1417,"close":1433,"volume":19429,"rsi_14":38.72,"sma_20":1508.05,"sma_60":1670.7,"sma_120":1894.23},{"date":"2024-12-23","open":1427,"high":1446,"low":1410,"close":1439,"volume":18570,"rsi_14":43.51,"sma_20":1504.75,"sma_60":1664.4,"sma_120":1885.88},{"date":"2024-12-24","open":1417,"high":1454,"low":1417,"close":1443,"volume":13076,"rsi_14":47.45,"sma_20":1501.35,"sma_60":1657.77,"sma_120":1877.48},{"date":"2024-12-26","open":1442,"high":1449,"low":1426,"close":1432,"volume":24053,"rsi_14":49.52,"sma_20":1497.15,"sma_60":1650.48,"sma_120":1868.86},{"date":"2024-12-27","open":1446,"high":1455,"low":1423,"close":1425,"volume":28462,"rsi_14":50.0,"sma_20":1490.6,"sma_60":1643.03,"sma_120":1860.3},{"date":"2024-12-30","open":1425,"high":1451,"low":1416,"close":1423,"volume":13376,"rsi_14":72.7,"sma_20":1480.75,"sma_60":1635.65,"sma_120":1852.1},{"date":"2025-01-02","open":1423,"high":1563,"low":1423,"close":1515,"volume":220110,"rsi_14":75.16,"sma_20":1477.8,"sma_60":1630.23,"sma_120":1845.02},{"date":"2025-01-03","open":1515,"high":1573,"low":1512,"close":1566,"volume":102011,"rsi_14":74.84,"sma_20":1479.7,"sma_60":1624.83,"sma_120":1838.32},{"date":"2025-01-06","open":1566,"high":1588,"low":1563,"close":1587,"volume":72209,"rsi_14":73.26,"sma_20":1484.4,"sma_60":1619.78,"sma_120":1831.88},{"date":"2025-01-07","open":1587,"high":1673,"low":1587,"close":1657,"volume":120479,"rsi_14":77.01,"sma_20":1494.15,"sma_60":1616.02,"sma_120":1826.0},{"date":"2025-01-08","open":1632,"high":1673,"low":1594,"close":1637,"volume":77091,"rsi_14":72.68,"sma_20":1504.95,"sma_60":1612.17,"sma_120":1819.74},{"date":"2025-01-09","open":1637,"high":1664,"low":1535,"close":1660,"volume":57584,"rsi_14":74.13,"sma_20":1523.4,"sma_60":1608.9,"sma_120":1813.76},{"date":"2025-01-10","open":1660,"high":1758,"low":1660,"close":1749,"volume":143453,"rsi_14":79.05,"sma_20":1543.05,"sma_60":1606.93,"sma_120":1808.23},{"date":"2025-01-13","open":1749,"high":1759,"low":1654,"close":1673,"volume":64834,"rsi_14":67.54,"sma_20":1556.1,"sma_60":1603.8,"sma_120":1801.53},{"date":"2025-01-14","open":1664,"high":1677,"low":1624,"close":1652,"volume":43249,"rsi_14":68.17,"sma_20":1566.1,"sma_60":1601.0,"sma_120":1794.93},{"date":"2025-01-15","open":1652,"high":1683,"low":1642,"close":1667,"volume":26477,"rsi_14":68.65,"sma_20":1575.65,"sma_60":1598.37,"sma_120":1788.42},{"date":"2025-01-16","open":1667,"high":1687,"low":1652,"close":1673,"volume":26788,"rsi_14":68.76,"sma_20":1585.5,"sma_60":1595.87,"sma_120":1782.3},{"date":"2025-01-17","open":1650,"high":1690,"low":1650,"close":1662,"volume":16370,"rsi_14":68.89,"sma_20":1594.65,"sma_60":1593.93,"sma_120":1776.58},{"date":"2025-01-20","open":1643,"high":1673,"low":1642,"close":1661,"volume":18277,"rsi_14":73.81,"sma_20":1603.65,"sma_60":1591.98,"sma_120":1771.65},{"date":"2025-01-21","open":1662,"high":1692,"low":1652,"close":1688,"volume":28355,"rsi_14":75.43,"sma_20":1613.8,"sma_60":1590.65,"sma_120":1766.94},{"date":"2025-01-22","open":1688,"high":1703,"low":1604,"close":1667,"volume":61543,"rsi_14":66.89,"sma_20":1624.2,"sma_60":1590.72,"sma_120":1762.14},{"date":"2025-01-23","open":1655,"high":1667,"low":1629,"close":1644,"volume":30855,"rsi_14":59.35,"sma_20":1633.1,"sma_60":1590.87,"sma_120":1757.57},{"date":"2025-01-24","open":1633,"high":1646,"low":1604,"close":1643,"volume":29375,"rsi_14":57.0,"sma_20":1641.75,"sma_60":1590.77,"sma_120":1752.98},{"date":"2025-01-31","open":1643,"high":1663,"low":1610,"close":1643,"volume":31719,"rsi_14":47.92,"sma_20":1651.0,"sma_60":1590.32,"sma_120":1748.15},{"date":"2025-02-03","open":1581,"high":1642,"low":1574,"close":1598,"volume":61523,"rsi_14":44.48,"sma_20":1659.8,"sma_60":1588.75,"sma_120":1743.35},{"date":"2025-02-04","open":1609,"high":1619,"low":1574,"close":1594,"volume":30691,"rsi_14":40.23,"sma_20":1668.5,"sma_60":1587.25,"sma_120":1738.43},{"date":"2025-02-05","open":1604,"high":1725,"low":1598,"close":1679,"volume":91916,"rsi_14":39.53,"sma_20":1676.8,"sma_60":1586.95,"sma_120":1733.98},{"date":"2025-02-06","open":1674,"high":1695,"low":1629,"close":1669,"volume":34774,"rsi_14":49.26,"sma_20":1682.05,"sma_60":1586.23,"sma_120":1730.41},{"date":"2025-02-07","open":1664,"high":1707,"low":1664,"close":1704,"volume":63194,"rsi_14":59.23,"sma_20":1688.0,"sma_60":1586.02,"sma_120":1730.65},{"date":"2025-02-10","open":1694,"high":1960,"low":1694,"close":1871,"volume":1459480,"rsi_14":73.47,"sma_20":1698.85,"sma_60":1588.33,"sma_120":1731.33},{"date":"2025-02-11","open":1905,"high":1906,"low":1820,"close":1825,"volume":320452,"rsi_14":66.11,"sma_20":1708.4,"sma_60":1589.77,"sma_120":1730.63},{"date":"2025-02-12","open":1820,"high":1824,"low":1718,"close":1777,"volume":193574,"rsi_14":61.27,"sma_20":1714.35,"sma_60":1591.58,"sma_120":1729.77},{"date":"2025-02-13","open":1776,"high":1793,"low":1707,"close":1766,"volume":128070,"rsi_14":60.11,"sma_20":1715.25,"sma_60":1594.6,"sma_120":1728.64},{"date":"2025-02-14","open":1766,"high":1775,"low":1722,"close":1744,"volume":69128,"rsi_14":55.43,"sma_20":1718.85,"sma_60":1598.4,"sma_120":1726.92},{"date":"2025-02-17","open":1744,"high":1753,"low":1698,"close":1734,"volume":134004,"rsi_14":56.61,"sma_20":1723.0,"sma_60":1602.52,"sma_120":1724.96},{"date":"2025-02-18","open":1735,"high":1863,"low":1719,"close":1855,"volume":498854,"rsi_14":67.43,"sma_20":1732.55,"sma_60":1608.92,"sma_120":1723.5},{"date":"2025-02-19","open":1826,"high":1850,"low":1777,"close":1829,"volume":238635,"rsi_14":64.79,"sma_20":1740.5,"sma_60":1614.48,"sma_120":1721.78},{"date":"2025-02-20","open":1829,"high":1829,"low":1777,"close":1804,"volume":93839,"rsi_14":62.26,"sma_20":1747.7,"sma_60":1619.18,"sma_120":1720.06},{"date":"2025-02-21","open":1849,"high":1881,"low":1779,"close":1788,"volume":92452,"rsi_14":65.2,"sma_20":1754.15,"sma_60":1623.65,"sma_120":1718.12},{"date":"2025-02-24","open":1770,"high":1783,"low":1740,"close":1782,"volume":63056,"rsi_14":64.99,"sma_20":1758.95,"sma_60":1628.0,"sma_120":1716.12},{"date":"2025-02-25","open":1791,"high":1801,"low":1755,"close":1779,"volume":63317,"rsi_14":59.21,"sma_20":1764.65,"sma_60":1632.3,"sma_120":1714.28},{"date":"2025-02-26","open":1753,"high":1801,"low":1753,"close":1786,"volume":31972,"rsi_14":60.8,"sma_20":1771.85,"sma_60":1636.57,"sma_120":1712.61},{"date":"2025-02-27","open":1779,"high":1805,"low":1742,"close":1756,"volume":28728,"rsi_14":54.86,"sma_20":1777.6,"sma_60":1640.23,"sma_120":1711.15},{"date":"2025-02-28","open":1740,"high":1752,"low":1704,"close":1708,"volume":59719,"rsi_14":30.59,"sma_20":1780.9,"sma_60":1643.02,"sma_120":1709.2},{"date":"2025-03-04","open":1692,"high":1732,"low":1673,"close":1707,"volume":30617,"rsi_14":34.21,"sma_20":1786.45,"sma_60":1645.62,"sma_120":1707.33},{"date":"2025-03-05","open":1694,"high":1726,"low":1694,"close":1712,"volume":25238,"rsi_14":40.18,"sma_20":1792.45,"sma_60":1647.23,"sma_120":1705.72},{"date":"2025-03-06","open":1722,"high":1731,"low":1700,"close":1719,"volume":19197,"rsi_14":42.77,"sma_20":1794.5,"sma_60":1649.7,"sma_120":1704.08},{"date":"2025-03-07","open":1731,"high":1731,"low":1692,"close":1720,"volume":54872,"rsi_14":46.13,"sma_20":1797.1,"sma_60":1652.95,"sma_120":1702.52},{"date":"2025-03-10","open":1758,"high":1784,"low":1706,"close":1721,"volume":24739,"rsi_14":47.84,"sma_20":1797.95,"sma_60":1656.78,"sma_120":1700.87},{"date":"2025-03-11","open":1719,"high":1719,"low":1681,"close":1692,"volume":22528,"rsi_14":10.14,"sma_20":1788.9,"sma_60":1660.63,"sma_120":1699.6},{"date":"2025-03-12","open":1702,"high":1722,"low":1688,"close":1718,"volume":39009,"rsi_14":22.71,"sma_20":1783.45,"sma_60":1665.6,"sma_120":1698.61},{"date":"2025-03-13","open":1799,"high":1801,"low":1692,"close":1699,"volume":83028,"rsi_14":23.5,"sma_20":1779.5,"sma_60":1672.42,"sma_120":1698.04},{"date":"2025-03-14","open":1699,"high":1717,"low":1696,"close":1702,"volume":21841,"rsi_14":26.74,"sma_20":1776.25,"sma_60":1678.18,"sma_120":1697.21},{"date":"2025-03-17","open":1712,"high":1730,"low":1699,"close":1728,"volume":33342,"rsi_14":36.71,"sma_20":1775.45,"sma_60":1683.47,"sma_120":1696.75},{"date":"2025-03-18","open":1728,"high":1732,"low":1688,"close":1712,"volume":18453,"rsi_14":34.55,"sma_20":1774.35,"sma_60":1687.82,"sma_120":1696.33},{"date":"2025-03-19","open":1712,"high":1722,"low":1691,"close":1707,"volume":13177,"rsi_14":31.65,"sma_20":1766.85,"sma_60":1691.68,"sma_120":1695.53},{"date":"2025-03-20","open":1703,"high":1713,"low":1681,"close":1690,"volume":31547,"rsi_14":33.5,"sma_20":1759.75,"sma_60":1695.25,"sma_120":1694.42},{"date":"2025-03-21","open":1694,"high":1700,"low":1648,"close":1658,"volume":45968,"rsi_14":36.51,"sma_20":1752.35,"sma_60":1698.23,"sma_120":1693.23},{"date":"2025-03-24","open":1658,"high":1663,"low":1639,"close":1658,"volume":98996,"rsi_14":36.7,"sma_20":1745.75,"sma_60":1701.18,"sma_120":1691.87},{"date":"2025-03-25","open":1658,"high":1683,"low":1586,"close":1652,"volume":22040,"rsi_14":33.86,"sma_20":1739.15,"sma_60":1703.97,"sma_120":1690.47},{"date":"2025-03-26","open":1658,"high":1673,"low":1557,"close":1653,"volume":40357,"rsi_14":31.69,"sma_20":1732.75,"sma_60":1707.2,"sma_120":1688.95},{"date":"2025-03-27","open":1641,"high":1671,"low":1622,"close":1632,"volume":14142,"rsi_14":28.08,"sma_20":1724.95,"sma_60":1709.97,"sma_120":1687.18},{"date":"2025-03-28","open":1632,"high":1643,"low":1614,"close":1633,"volume":17897,"rsi_14":28.08,"sma_20":1718.7,"sma_60":1712.68,"sma_120":1685.22},{"date":"2025-03-31","open":1633,"high":1641,"low":1574,"close":1581,"volume":42622,"rsi_14":25.11,"sma_20":1712.25,"sma_60":1714.72,"sma_120":1682.6},{"date":"2025-04-01","open":1569,"high":1604,"low":1569,"close":1601,"volume":19958,"rsi_14":23.08,"sma_20":1706.85,"sma_60":1717.7,"sma_120":1680.37},{"date":"2025-04-02","open":1601,"high":1619,"low":1597,"close":1611,"volume":15482,"rsi_14":28.77,"sma_20":1701.7,"sma_60":1720.88,"sma_120":1678.27},{"date":"2025-04-03","open":1604,"high":1604,"low":1545,"close":1583,"volume":13762,"rsi_14":24.47,"sma_20":1694.8,"sma_60":1722.03,"sma_120":1676.13},{"date":"2025-04-04","open":1570,"high":1582,"low":1559,"close":1570,"volume":26032,"rsi_14":14.29,"sma_20":1687.2,"sma_60":1722.12,"sma_120":1673.47},{"date":"2025-04-07","open":1553,"high":1553,"low":1464,"close":1496,"volume":50349,"rsi_14":11.27,"sma_20":1675.75,"sma_60":1720.57,"sma_120":1670.17},{"date":"2025-04-08","open":1497,"high":1506,"low":1474,"close":1486,"volume":34016,"rsi_14":11.07,"sma_20":1665.25,"sma_60":1717.67,"sma_120":1666.84},{"date":"2025-04-09","open":1476,"high":1488,"low":1407,"close":1464,"volume":38294,"rsi_14":10.92,"sma_20":1652.35,"sma_60":1714.73,"sma_120":1663.45},{"date":"2025-04-10","open":1508,"high":1509,"low":1475,"close":1503,"volume":41384,"rsi_14":23.67,"sma_20":1642.35,"sma_60":1712.07,"sma_120":1660.48},{"date":"2025-04-11","open":1503,"high":1509,"low":1482,"close":1508,"volume":21272,"rsi_14":24.92,"sma_20":1632.45,"sma_60":1707.98,"sma_120":1657.46},{"date":"2025-04-14","open":1508,"high":1574,"low":1496,"close":1554,"volume":47405,"rsi_14":35.55,"sma_20":1623.6,"sma_60":1705.97,"sma_120":1654.88},{"date":"2025-04-15","open":1554,"high":1624,"low":1540,"close":1613,"volume":63911,"rsi_14":44.94,"sma_20":1618.55,"sma_60":1705.3,"sma_120":1653.15},{"date":"2025-04-16","open":1619,"high":1630,"low":1610,"close":1616,"volume":38431,"rsi_14":47.8,"sma_20":1613.9,"sma_60":1704.43,"sma_120":1651.4},{"date":"2025-04-17","open":1616,"high":1623,"low":1583,"close":1606,"volume":47875,"rsi_14":46.46,"sma_20":1609.65,"sma_60":1703.3,"sma_120":1649.58},{"date":"2025-04-18","open":1604,"high":1613,"low":1598,"close":1607,"volume":31116,"rsi_14":53.78,"sma_20":1607.05,"sma_60":1702.37,"sma_120":1648.15},{"date":"2025-04-21","open":1607,"high":1614,"low":1598,"close":1609,"volume":31791,"rsi_14":51.23,"sma_20":1604.55,"sma_60":1701.48,"sma_120":1646.73},{"date":"2025-04-22","open":1599,"high":1619,"low":1592,"close":1610,"volume":21798,"rsi_14":49.84,"sma_20":1602.4,"sma_60":1700.17,"sma_120":1645.41},{"date":"2025-04-23","open":1610,"high":1653,"low":1610,"close":1647,"volume":109050,"rsi_14":59.94,"sma_20":1602.1,"sma_60":1699.83,"sma_120":1645.28},{"date":"2025-04-24","open":1642,"high":1717,"low":1642,"close":1686,"volume":103830,"rsi_14":66.57,"sma_20":1604.8,"sma_60":1700.53,"sma_120":1645.7},{"date":"2025-04-25","open":1686,"high":1708,"low":1686,"close":1693,"volume":89436,"rsi_14":85.26,"sma_20":1607.85,"sma_60":1701.38,"sma_120":1646.08},{"date":"2025-04-28","open":1693,"high":1697,"low":1676,"close":1681,"volume":34673,"rsi_14":84.38,"sma_20":1612.9,"sma_60":1702.02,"sma_120":1646.17},{"date":"2025-04-29","open":1681,"high":1702,"low":1668,"close":1690,"volume":49999,"rsi_14":91.64,"sma_20":1617.4,"sma_60":1703.57,"sma_120":1646.16},{"date":"2025-04-30","open":1700,"high":1700,"low":1662,"close":1663,"volume":33524,"rsi_14":80.99,"sma_20":1620.05,"sma_60":1704.73,"sma_120":1645.99},{"date":"2025-05-02","open":1645,"high":1663,"low":1633,"close":1654,"volume":21733,"rsi_14":77.9,"sma_20":1623.65,"sma_60":1704.32,"sma_120":1645.63},{"date":"2025-05-07","open":1654,"high":1671,"low":1642,"close":1661,"volume":36411,"rsi_14":74.01,"sma_20":1628.25,"sma_60":1704.18,"sma_120":1645.21},{"date":"2025-05-08","open":1661,"high":1673,"low":1661,"close":1671,"volume":47079,"rsi_14":66.67,"sma_20":1637.15,"sma_60":1703.62,"sma_120":1644.82},{"date":"2025-05-09","open":1683,"high":1688,"low":1656,"close":1672,"volume":27091,"rsi_14":66.29,"sma_20":1646.6,"sma_60":1700.25,"sma_120":1644.29},{"date":"2025-05-12","open":1656,"high":1692,"low":1656,"close":1685,"volume":60465,"rsi_14":72.47,"sma_20":1657.8,"sma_60":1697.87,"sma_120":1643.82},{"date":"2025-05-13","open":1692,"high":1723,"low":1685,"close":1723,"volume":75828,"rsi_14":77.31,"sma_20":1669.0,"sma_60":1696.95,"sma_120":1644.27},{"date":"2025-05-14","open":1723,"high":1744,"low":1690,"close":1736,"volume":52714,"rsi_14":78.41,"sma_20":1680.6,"sma_60":1696.43,"sma_120":1645.52},{"date":"2025-05-15","open":1738,"high":1738,"low":1716,"close":1729,"volume":41520,"rsi_14":75.97,"sma_20":1689.5,"sma_60":1696.18,"sma_120":1647.29},{"date":"2025-05-16","open":1720,"high":1720,"low":1684,"close":1684,"volume":31636,"rsi_14":57.68,"sma_20":1693.1,"sma_60":1695.33,"sma_120":1648.92},{"date":"2025-05-19","open":1673,"high":1692,"low":1663,"close":1675,"volume":26427,"rsi_14":47.39,"sma_20":1696.1,"sma_60":1692.28,"sma_120":1650.6},{"date":"2025-05-20","open":1675,"high":1700,"low":1674,"close":1675,"volume":12405,"rsi_14":45.32,"sma_20":1699.6,"sma_60":1689.67,"sma_120":1652.08},{"date":"2025-05-21","open":1692,"high":1697,"low":1675,"close":1686,"volume":19886,"rsi_14":51.24,"sma_20":1703.6,"sma_60":1687.67,"sma_120":1653.42},{"date":"2025-05-22","open":1686,"high":1687,"low":1663,"close":1675,"volume":27214,"rsi_14":46.31,"sma_20":1706.95,"sma_60":1685.75,"sma_120":1654.7},{"date":"2025-05-23","open":1683,"high":1683,"low":1653,"close":1653,"volume":15251,"rsi_14":47.47,"sma_20":1709.15,"sma_60":1683.57,"sma_120":1655.78},{"date":"2025-05-26","open":1644,"high":1673,"low":1624,"close":1641,"volume":28229,"rsi_14":46.77,"sma_20":1708.85,"sma_60":1681.23,"sma_120":1656.77},{"date":"2025-05-27","open":1626,"high":1652,"low":1626,"close":1645,"volume":15056,"rsi_14":45.96,"sma_20":1706.8,"sma_60":1678.85,"sma_120":1657.71},{"date":"2025-05-28","open":1641,"high":1683,"low":1641,"close":1644,"volume":28587,"rsi_14":42.86,"sma_20":1704.3,"sma_60":1676.95,"sma_120":1658.59},{"date":"2025-05-29","open":1645,"high":1681,"low":1645,"close":1674,"volume":14927,"rsi_14":50.46,"sma_20":1703.95,"sma_60":1676.37,"sma_120":1659.69},{"date":"2025-05-30","open":1664,"high":1682,"low":1656,"close":1669,"volume":11769,"rsi_14":46.19,"sma_20":1702.9,"sma_60":1675.72,"sma_120":1660.67},{"date":"2025-06-02","open":1656,"high":1678,"low":1636,"close":1671,"volume":21840,"rsi_14":34.68,"sma_20":1703.3,"sma_60":1675.02,"sma_120":1661.12},{"date":"2025-06-04","open":1686,"high":1686,"low":1671,"close":1676,"volume":31106,"rsi_14":31.52,"sma_20":1704.4,"sma_60":1674.28,"sma_120":1661.99},{"date":"2025-06-05","open":1677,"high":1714,"low":1663,"close":1710,"volume":59480,"rsi_14":45.08,"sma_20":1706.9,"sma_60":1674.12,"sma_120":1663.53},{"date":"2025-06-09","open":1704,"high":1831,"low":1697,"close":1805,"volume":297810,"rsi_14":75.31,"sma_20":1713.7,"sma_60":1675.53,"sma_120":1666.16},{"date":"2025-06-10","open":1811,"high":1811,"low":1778,"close":1781,"volume":71099,"rsi_14":70.93,"sma_20":1719.25,"sma_60":1677.03,"sma_120":1668.83},{"date":"2025-06-11","open":1783,"high":1823,"low":1781,"close":1806,"volume":92165,"rsi_14":73.5,"sma_20":1725.4,"sma_60":1678.52,"sma_120":1672.06},{"date":"2025-06-12","open":1788,"high":1835,"low":1785,"close":1824,"volume":84464,"rsi_14":74.23,"sma_20":1730.55,"sma_60":1680.63,"sma_120":1676.53},{"date":"2025-06-13","open":1829,"high":1854,"low":1781,"close":1789,"volume":124162,"rsi_14":68.35,"sma_20":1733.25,"sma_60":1682.1,"sma_120":1680.14},{"date":"2025-06-16","open":1789,"high":1789,"low":1754,"close":1768,"volume":39887,"rsi_14":68.57,"sma_20":1735.25,"sma_60":1682.78,"sma_120":1683.12},{"date":"2025-06-17","open":1768,"high":1793,"low":1752,"close":1767,"volume":35145,"rsi_14":71.05,"sma_20":1739.5,"sma_60":1683.72,"sma_120":1685.77},{"date":"2025-06-18","open":1767,"high":1785,"low":1761,"close":1772,"volume":19561,"rsi_14":71.15,"sma_20":1744.45,"sma_60":1684.82,"sma_120":1688.25},{"date":"2025-06-19","open":1789,"high":1789,"low":1760,"close":1767,"volume":26105,"rsi_14":70.23,"sma_20":1749.15,"sma_60":1686.13,"sma_120":1690.69},{"date":"2025-06-20","open":1767,"high":1787,"low":1758,"close":1765,"volume":25481,"rsi_14":66.55,"sma_20":1753.2,"sma_60":1687.95,"sma_120":1693.09},{"date":"2025-06-23","open":1751,"high":1781,"low":1713,"close":1730,"volume":51462,"rsi_14":59.94,"sma_20":1756.0,"sma_60":1689.17,"sma_120":1695.17},{"date":"2025-06-24","open":1759,"high":1788,"low":1714,"close":1776,"volume":70059,"rsi_14":64.99,"sma_20":1762.25,"sma_60":1691.27,"sma_120":1697.62},{"date":"2025-06-25","open":1795,"high":1795,"low":1663,"close":1757,"volume":61477,"rsi_14":61.19,"sma_20":1768.15,"sma_60":1693.03,"sma_120":1700.12},{"date":"2025-06-26","open":1744,"high":1756,"low":1708,"close":1716,"volume":36283,"rsi_14":50.79,"sma_20":1771.75,"sma_60":1694.45,"sma_120":1702.21},{"date":"2025-06-27","open":1739,"high":1768,"low":1712,"close":1762,"volume":66061,"rsi_14":43.47,"sma_20":1777.75,"sma_60":1696.63,"sma_120":1704.66},{"date":"2025-06-30","open":1764,"high":1777,"low":1692,"close":1722,"volume":38479,"rsi_14":41.33,"sma_20":1780.2,"sma_60":1699.02,"sma_120":1706.87},{"date":"2025-07-01","open":1722,"high":1732,"low":1694,"close":1715,"volume":58422,"rsi_14":35.98,"sma_20":1782.55,"sma_60":1700.95,"sma_120":1709.33},{"date":"2025-07-02","open":1715,"high":1715,"low":1597,"close":1696,"volume":43834,"rsi_14":30.18,"sma_20":1783.85,"sma_60":1702.4,"sma_120":1711.64},{"date":"2025-07-03","open":1696,"high":1716,"low":1682,"close":1706,"volume":48511,"rsi_14":36.09,"sma_20":1785.4,"sma_60":1704.48,"sma_120":1713.26},{"date":"2025-07-04","open":1706,"high":1726,"low":1699,"close":1714,"volume":47942,"rsi_14":40.48,"sma_20":1785.6,"sma_60":1706.92,"sma_120":1714.52},{"date":"2025-07-07","open":1722,"high":1732,"low":1695,"close":1719,"volume":30924,"rsi_14":41.64,"sma_20":1781.25,"sma_60":1710.7,"sma_120":1715.63},{"date":"2025-07-08","open":1729,"high":1735,"low":1718,"close":1730,"volume":20617,"rsi_14":42.81,"sma_20":1778.65,"sma_60":1714.83,"sma_120":1716.25},{"date":"2025-07-09","open":1730,"high":1743,"low":1729,"close":1733,"volume":17507,"rsi_14":44.11,"sma_20":1774.95,"sma_60":1719.38,"sma_120":1717.06},{"date":"2025-07-10","open":1733,"high":1744,"low":1715,"close":1735,"volume":36323,"rsi_14":44.78,"sma_20":1770.4,"sma_60":1723.32,"sma_120":1717.69},{"date":"2025-07-11","open":1735,"high":1749,"low":1712,"close":1727,"volume":35467,"rsi_14":49.44,"sma_20":1767.25,"sma_60":1727.03,"sma_120":1717.51},{"date":"2025-07-14","open":1738,"high":1738,"low":1709,"close":1720,"volume":15235,"rsi_14":37.55,"sma_20":1764.8,"sma_60":1729.85,"sma_120":1717.91},{"date":"2025-07-15","open":1720,"high":1727,"low":1701,"close":1715,"volume":22654,"rsi_14":40.0,"sma_20":1762.15,"sma_60":1731.58,"sma_120":1718.44},{"date":"2025-07-16","open":1724,"high":1727,"low":1710,"close":1726,"volume":26889,"rsi_14":52.72,"sma_20":1759.8,"sma_60":1733.45,"sma_120":1718.94},{"date":"2025-07-17","open":1732,"high":1786,"low":1705,"close":1777,"volume":138952,"rsi_14":53.97,"sma_20":1760.3,"sma_60":1736.35,"sma_120":1719.83},{"date":"2025-07-18","open":1777,"high":1777,"low":1731,"close":1769,"volume":96472,"rsi_14":65.38,"sma_20":1760.5,"sma_60":1739.1,"sma_120":1720.73},{"date":"2025-07-21","open":1758,"high":1770,"low":1749,"close":1756,"volume":24705,"rsi_14":62.96,"sma_20":1761.85,"sma_60":1741.6,"sma_120":1721.54},{"date":"2025-07-22","open":1764,"high":1764,"low":1733,"close":1748,"volume":63010,"rsi_14":67.11,"sma_20":1760.4,"sma_60":1743.93,"sma_120":1722.05},{"date":"2025-07-23","open":1782,"high":1782,"low":1719,"close":1730,"volume":68324,"rsi_14":57.5,"sma_20":1759.0,"sma_60":1745.33,"sma_120":1722.58},{"date":"2025-07-24","open":1733,"high":1743,"low":1691,"close":1721,"volume":28567,"rsi_14":52.17,"sma_20":1759.25,"sma_60":1745.93,"sma_120":1723.23},{"date":"2025-07-25","open":1728,"high":1728,"low":1680,"close":1691,"volume":42101,"rsi_14":42.25,"sma_20":1755.6,"sma_60":1745.88,"sma_120":1723.63},{"date":"2025-07-28","open":1714,"high":1716,"low":1673,"close":1689,"volume":23139,"rsi_14":38.2,"sma_20":1753.9,"sma_60":1746.02,"sma_120":1724.02},{"date":"2025-07-29","open":1705,"high":1705,"low":1657,"close":1682,"volume":14811,"rsi_14":35.71,"sma_20":1752.2,"sma_60":1745.88,"sma_120":1724.72},{"date":"2025-07-30","open":1699,"high":1699,"low":1670,"close":1680,"volume":26875,"rsi_14":34.62,"sma_20":1751.35,"sma_60":1746.17,"sma_120":1725.45},{"date":"2025-07-31","open":1698,"high":1698,"low":1673,"close":1681,"volume":11188,"rsi_14":36.57,"sma_20":1750.05,"sma_60":1746.62,"sma_120":1725.47},{"date":"2025-08-01","open":1696,"high":1696,"low":1647,"close":1674,"volume":41235,"rsi_14":36.57,"sma_20":1748.0,"sma_60":1746.83,"sma_120":1725.51},{"date":"2025-08-04","open":1694,"high":1694,"low":1672,"close":1684,"volume":11451,"rsi_14":41.11,"sma_20":1746.2,"sma_60":1747.05,"sma_120":1725.33},{"date":"2025-08-05","open":1676,"high":1692,"low":1654,"close":1675,"volume":45238,"rsi_14":35.39,"sma_20":1743.4,"sma_60":1747.1,"sma_120":1723.67},{"date":"2025-08-06","open":1674,"high":1674,"low":1658,"close":1668,"volume":9834,"rsi_14":8.27,"sma_20":1740.1,"sma_60":1746.82,"sma_120":1722.34},{"date":"2025-08-07","open":1668,"high":1676,"low":1654,"close":1668,"volume":19763,"rsi_14":8.8,"sma_20":1736.7,"sma_60":1745.88,"sma_120":1721.42},{"date":"2025-08-08","open":1672,"high":1673,"low":1629,"close":1650,"volume":49987,"rsi_14":8.46,"sma_20":1732.8,"sma_60":1744.43,"sma_120":1720.43},{"date":"2025-08-11","open":1653,"high":1666,"low":1629,"close":1646,"volume":14926,"rsi_14":8.8,"sma_20":1729.05,"sma_60":1743.03,"sma_120":1719.61},{"date":"2025-08-12","open":1646,"high":1965,"low":1642,"close":1801,"volume":12768292,"rsi_14":63.64,"sma_20":1733.4,"sma_60":1745.02,"sma_120":1720.17},{"date":"2025-08-13","open":1791,"high":1798,"low":1743,"close":1767,"volume":562840,"rsi_14":58.13,"sma_20":1735.5,"sma_60":1746.58,"sma_120":1719.43},{"date":"2025-08-14","open":1737,"high":1786,"low":1737,"close":1750,"volume":314158,"rsi_14":60.87,"sma_20":1734.1,"sma_60":1747.85,"sma_120":1718.76},{"date":"2025-08-18","open":1750,"high":1768,"low":1716,"close":1716,"volume":142129,"rsi_14":54.55,"sma_20":1731.4,"sma_60":1748.37,"sma_120":1718.02},{"date":"2025-08-19","open":1718,"high":1769,"low":1683,"close":1722,"volume":225756,"rsi_14":56.68,"sma_20":1729.65,"sma_60":1749.17,"sma_120":1717.46},{"date":"2025-08-20","open":1722,"high":1723,"low":1683,"close":1705,"volume":106527,"rsi_14":54.04,"sma_20":1727.5,"sma_60":1750.05,"sma_120":1716.81},{"date":"2025-08-21","open":1707,"high":1740,"low":1681,"close":1681,"volume":115192,"rsi_14":50.0,"sma_20":1725.0,"sma_60":1750.72,"sma_120":1715.97},{"date":"2025-08-22","open":1669,"high":1707,"low":1669,"close":1681,"volume":73790,"rsi_14":51.03,"sma_20":1722.95,"sma_60":1751.32,"sma_120":1715.08},{"date":"2025-08-25","open":1698,"high":1762,"low":1683,"close":1756,"volume":127247,"rsi_14":59.11,"sma_20":1726.3,"sma_60":1753.22,"sma_120":1715.08},{"date":"2025-08-26","open":1757,"high":1773,"low":1727,"close":1754,"volume":128040,"rsi_14":60.0,"sma_20":1729.6,"sma_60":1754.57,"sma_120":1715.47},{"date":"2025-08-27","open":1754,"high":1767,"low":1729,"close":1753,"volume":138234,"rsi_14":60.91,"sma_20":1733.2,"sma_60":1755.98,"sma_120":1715.85},{"date":"2025-08-28","open":1772,"high":2253,"low":1769,"close":2022,"volume":24036917,"rsi_14":76.95,"sma_20":1750.6,"sma_60":1761.93,"sma_120":1718.47},{"date":"2025-08-29","open":2022,"high":2175,"low":1963,"close":2057,"volume":5955180,"rsi_14":80.15,"sma_20":1769.7,"sma_60":1768.38,"sma_120":1721.33},{"date":"2025-09-01","open":2086,"high":2155,"low":1973,"close":2032,"volume":3629383,"rsi_14":77.76,"sma_20":1787.9,"sma_60":1773.83,"sma_120":1723.97},{"date":"2025-09-02","open":2180,"high":2475,"low":2106,"close":2268,"volume":22541778,"rsi_14":80.1,"sma_20":1817.6,"sma_60":1781.68,"sma_120":1728.61},{"date":"2025-09-03","open":2268,"high":2298,"low":2189,"close":2288,"volume":2766317,"rsi_14":84.13,"sma_20":1848.75,"sma_60":1790.27,"sma_120":1733.65},{"date":"2025-09-04","open":2224,"high":2239,"low":2175,"close":2229,"volume":1210687,"rsi_14":79.8,"sma_20":1877.25,"sma_60":1797.43,"sma_120":1737.97},{"date":"2025-09-05","open":2214,"high":2376,"low":2199,"close":2273,"volume":4424280,"rsi_14":84.18,"sma_20":1908.0,"sma_60":1805.03,"sma_120":1742.83},{"date":"2025-09-08","open":2303,"high":2357,"low":2204,"close":2239,"volume":1779223,"rsi_14":80.63,"sma_20":1937.9,"sma_60":1812.65,"sma_120":1747.38},{"date":"2025-09-09","open":2273,"high":2308,"low":2160,"close":2194,"volume":1159628,"rsi_14":78.08,"sma_20":1965.75,"sma_60":1819.87,"sma_120":1751.33},{"date":"2025-09-10","open":2219,"high":2263,"low":2170,"close":2184,"volume":977842,"rsi_14":79.43,"sma_20":1985.25,"sma_60":1826.93,"sma_120":1755.33},{"date":"2025-09-11","open":2194,"high":2194,"low":2116,"close":2130,"volume":711706,"rsi_14":74.7,"sma_20":2003.7,"sma_60":1833.0,"sma_120":1758.91},{"date":"2025-09-12","open":2160,"high":2214,"low":2125,"close":2165,"volume":971876,"rsi_14":73.5,"sma_20":2024.8,"sma_60":1839.73,"sma_120":1762.93},{"date":"2025-09-15","open":2209,"high":2426,"low":2204,"close":2327,"volume":4503868,"rsi_14":77.89,"sma_20":2055.85,"sma_60":1849.25,"sma_120":1768.6},{"date":"2025-09-16","open":2327,"high":2573,"low":2278,"close":2386,"volume":4766060,"rsi_14":79.17,"sma_20":2089.6,"sma_60":1860.37,"sma_120":1774.77},{"date":"2025-09-17","open":2371,"high":2509,"low":2303,"close":2381,"volume":1519092,"rsi_14":71.86,"sma_20":2123.95,"sma_60":1870.62,"sma_120":1780.94},{"date":"2025-09-18","open":2482,"high":2548,"low":2381,"close":2391,"volume":940978,"rsi_14":66.47,"sma_20":2157.05,"sma_60":1880.35,"sma_120":1786.69},{"date":"2025-09-19","open":2375,"high":2435,"low":2280,"close":2345,"volume":739771,"rsi_14":66.47,"sma_20":2188.9,"sma_60":1890.37,"sma_120":1792.41},{"date":"2025-09-22","open":2317,"high":2367,"low":2278,"close":2332,"volume":369102,"rsi_14":55.12,"sma_20":2218.15,"sma_60":1900.02,"sma_120":1798.33},{"date":"2025-09-23","open":2342,"high":2352,"low":2263,"close":2273,"volume":297014,"rsi_14":48.89,"sma_20":2244.55,"sma_60":1909.35,"sma_120":1804.18},{"date":"2025-09-24","open":2273,"high":2298,"low":2194,"close":2248,"volume":285113,"rsi_14":51.56,"sma_20":2269.75,"sma_60":1918.38,"sma_120":1809.67},{"date":"2025-09-25","open":2234,"high":2253,"low":2155,"close":2165,"volume":219292,"rsi_14":41.91,"sma_20":2277.0,"sma_60":1926.32,"sma_120":1814.36},{"date":"2025-09-26","open":2145,"high":2209,"low":2061,"close":2106,"volume":284618,"rsi_14":40.43,"sma_20":2279.5,"sma_60":1933.08,"sma_120":1818.78},{"date":"2025-09-29","open":2106,"high":2234,"low":2106,"close":2180,"volume":195230,"rsi_14":48.98,"sma_20":2287.0,"sma_60":1940.97,"sma_120":1823.94},{"date":"2025-09-30","open":2165,"high":2199,"low":2145,"close":2150,"volume":154454,"rsi_14":47.68,"sma_20":2281.0,"sma_60":1948.27,"sma_120":1829.48},{"date":"2025-10-01","open":2150,"high":2180,"low":2096,"close":2155,"volume":156162,"rsi_14":51.77,"sma_20":2274.25,"sma_60":1955.47,"sma_120":1835.15},{"date":"2025-10-02","open":2165,"high":2209,"low":2140,"close":2165,"volume":173554,"rsi_14":49.25,"sma_20":2270.5,"sma_60":1962.62,"sma_120":1841.0},{"date":"2025-10-10","open":2140,"high":2224,"low":2140,"close":2189,"volume":383445,"rsi_14":37.04,"sma_20":2266.25,"sma_60":1970.32,"sma_120":1846.82},{"date":"2025-10-13","open":2111,"high":2214,"low":1993,"close":2189,"volume":242255,"rsi_14":29.17,"sma_20":2263.75,"sma_60":1978.15,"sma_120":1852.59},{"date":"2025-10-14","open":2194,"high":2312,"low":2101,"close":2180,"volume":544667,"rsi_14":28.87,"sma_20":2263.0,"sma_60":1985.93,"sma_120":1857.89},{"date":"2025-10-15","open":2239,"high":2322,"low":2189,"close":2288,"volume":682347,"rsi_14":45.87,"sma_20":2268.25,"sma_60":1995.63,"sma_120":1863.61},{"date":"2025-10-16","open":2308,"high":2308,"low":2199,"close":2204,"volume":298620,"rsi_14":41.32,"sma_20":2272.0,"sma_60":2003.73,"sma_120":1868.59},{"date":"2025-10-17","open":2199,"high":2229,"low":2125,"close":2135,"volume":255279,"rsi_14":34.62,"sma_20":2270.5,"sma_60":2009.8,"sma_120":1873.08},{"date":"2025-10-20","open":2170,"high":2298,"low":2032,"close":2298,"volume":638092,"rsi_14":51.66,"sma_20":2269.0,"sma_60":2018.75,"sma_120":1878.92},{"date":"2025-10-21","open":2303,"high":2312,"low":2224,"close":2244,"volume":290044,"rsi_14":49.68,"sma_20":2261.75,"sma_60":2027.0,"sma_120":1884.3},{"date":"2025-10-22","open":2244,"high":2248,"low":2145,"close":2160,"volume":193957,"rsi_14":49.68,"sma_20":2250.5,"sma_60":2033.98,"sma_120":1888.96},{"date":"2025-10-23","open":2160,"high":2160,"low":2101,"close":2116,"volume":154544,"rsi_14":50.65,"sma_20":2239.5,"sma_60":2040.52,"sma_120":1892.92},{"date":"2025-10-24","open":2121,"high":2140,"low":2076,"close":2091,"volume":170540,"rsi_14":43.75,"sma_20":2228.5,"sma_60":2046.78,"sma_120":1896.36},{"date":"2025-10-27","open":2091,"high":2130,"low":2061,"close":2076,"volume":206802,"rsi_14":44.68,"sma_20":2215.5,"sma_60":2053.32,"sma_120":1899.6},{"date":"2025-10-28","open":2071,"high":2111,"low":2052,"close":2066,"volume":147141,"rsi_14":43.66,"sma_20":2205.0,"sma_60":2059.72,"sma_120":1902.87},{"date":"2025-10-29","open":2091,"high":2121,"low":2052,"close":2081,"volume":180049,"rsi_14":44.83,"sma_20":2196.5,"sma_60":2066.48,"sma_120":1906.18},{"date":"2025-10-30","open":2086,"high":2101,"low":2007,"close":2047,"volume":238071,"rsi_14":40.0,"sma_20":2190.5,"sma_60":2072.7,"sma_120":1909.43},{"date":"2025-10-31","open":2057,"high":2165,"low":2057,"close":2145,"volume":319797,"rsi_14":47.27,"sma_20":2192.5,"sma_60":2080.57,"sma_120":1913.59},{"date":"2025-11-03","open":2150,"high":2244,"low":2081,"close":2214,"volume":411052,"rsi_14":51.98,"sma_20":2194.25,"sma_60":2089.72,"sma_120":1918.28},{"date":"2025-11-04","open":2204,"high":2214,"low":2125,"close":2125,"volume":221014,"rsi_14":40.46,"sma_20":2193.0,"sma_60":2097.2,"sma_120":1922.12},{"date":"2025-11-05","open":2125,"high":2125,"low":1967,"close":2057,"volume":213079,"rsi_14":41.18,"sma_20":2188.0,"sma_60":2103.67,"sma_120":1925.38},{"date":"2025-11-06","open":2066,"high":2111,"low":1968,"close":2032,"volume":177336,"rsi_14":43.48,"sma_20":2181.75,"sma_60":2109.83,"sma_120":1928.33},{"date":"2025-11-07","open":2007,"high":2047,"low":1871,"close":1978,"volume":232148,"rsi_14":26.62,"sma_20":2171.0,"sma_60":2115.08,"sma_120":1930.48},{"date":"2025-11-10","open":1983,"high":2032,"low":1967,"close":1993,"volume":136372,"rsi_14":30.53,"sma_20":2161.0,"sma_60":2120.88,"sma_120":1932.66},{"date":"2025-11-11","open":2037,"high":2057,"low":1958,"close":1973,"volume":141902,"rsi_14":33.9,"sma_20":2150.5,"sma_60":2126.42,"sma_120":1934.72},{"date":"2025-11-12","open":1978,"high":2002,"low":1958,"close":1998,"volume":86625,"rsi_14":39.47,"sma_20":2135.75,"sma_60":2129.75,"sma_120":1937.38},{"date":"2025-11-13","open":1993,"high":2047,"low":1960,"close":2032,"volume":100014,"rsi_14":44.83,"sma_20":2127.0,"sma_60":2134.23,"sma_120":1940.41},{"date":"2025-11-14","open":2002,"high":2002,"low":1930,"close":1944,"volume":155114,"rsi_14":39.76,"sma_20":2117.3,"sma_60":2137.53,"sma_120":1942.69},{"date":"2025-11-17","open":1945,"high":1968,"low":1889,"close":1914,"volume":92386,"rsi_14":38.52,"sma_20":2097.8,"sma_60":2140.88,"sma_120":1944.62},{"date":"2025-11-18","open":1898,"high":1914,"low":1766,"close":1841,"volume":121220,"rsi_14":33.38,"sma_20":2077.35,"sma_60":2142.9,"sma_120":1946.03},{"date":"2025-11-19","open":1840,"high":1868,"low":1771,"close":1822,"volume":47614,"rsi_14":34.12,"sma_20":2060.2,"sma_60":2144.88,"sma_120":1947.47},{"date":"2025-11-20","open":1820,"high":1901,"low":1818,"close":1845,"volume":56829,"rsi_14":26.21,"sma_20":2046.45,"sma_60":2147.67,"sma_120":1949.19},{"date":"2025-11-21","open":1844,"high":1844,"low":1753,"close":1796,"volume":47719,"rsi_14":15.78,"sma_20":2031.45,"sma_60":2149.62,"sma_120":1950.47},{"date":"2025-11-24","open":1782,"high":1848,"low":1772,"close":1808,"volume":79547,"rsi_14":20.26,"sma_20":2017.8,"sma_60":2150.48,"sma_120":1951.85},{"date":"2025-11-25","open":1797,"high":1850,"low":1797,"close":1828,"volume":46467,"rsi_14":26.52,"sma_20":2005.7,"sma_60":2151.75,"sma_120":1953.16},{"date":"2025-11-26","open":1848,"high":1870,"low":1820,"close":1866,"volume":52300,"rsi_14":33.33,"sma_20":1994.75,"sma_60":2153.67,"sma_120":1954.83},{"date":"2025-11-27","open":1866,"high":1906,"low":1821,"close":1890,"volume":61381,"rsi_14":40.67,"sma_20":1986.8,"sma_60":2151.43,"sma_120":1956.68},{"date":"2025-11-28","open":1873,"high":2027,"low":1873,"close":1998,"volume":212146,"rsi_14":50.44,"sma_20":1979.3,"sma_60":2150.43,"sma_120":1959.41},{"date":"2025-12-01","open":1998,"high":2047,"low":1963,"close":1963,"volume":140099,"rsi_14":49.15,"sma_20":1966.55,"sma_60":2149.27,"sma_120":1961.55},{"date":"2025-12-02","open":1958,"high":1993,"low":1934,"close":1966,"volume":75321,"rsi_14":47.16,"sma_20":1958.45,"sma_60":2144.15,"sma_120":1962.92},{"date":"2025-12-03","open":1959,"high":2027,"low":1948,"close":2002,"volume":135834,"rsi_14":47.35,"sma_20":1955.7,"sma_60":2139.32,"sma_120":1964.79},{"date":"2025-12-04","open":2042,"high":2125,"low":2017,"close":2047,"volume":460397,"rsi_14":59.96,"sma_20":1956.45,"sma_60":2136.23,"sma_120":1966.83},{"date":"2025-12-05","open":2027,"high":2091,"low":1973,"close":2007,"volume":221681,"rsi_14":58.95,"sma_20":1957.95,"sma_60":2131.73,"sma_120":1968.38},{"date":"2025-12-08","open":1988,"high":2047,"low":1973,"close":2007,"volume":216858,"rsi_14":68.49,"sma_20":1958.7,"sma_60":2127.82,"sma_120":1970.23},{"date":"2025-12-09","open":2007,"high":2032,"low":1968,"close":1978,"volume":107178,"rsi_14":66.88,"sma_20":1958.95,"sma_60":2124.15,"sma_120":1972.01},{"date":"2025-12-10","open":2007,"high":2012,"low":1968,"close":2002,"volume":66274,"rsi_14":67.02,"sma_20":1959.2,"sma_60":2121.07,"sma_120":1974.0},{"date":"2025-12-11","open":2002,"high":2037,"low":1973,"close":1988,"volume":87154,"rsi_14":72.41,"sma_20":1956.95,"sma_60":2118.65,"sma_120":1975.83},{"date":"2025-12-12","open":1993,"high":2047,"low":1983,"close":2032,"volume":195585,"rsi_14":74.36,"sma_20":1961.4,"sma_60":2116.4,"sma_120":1978.07},{"date":"2025-12-15","open":2022,"high":2086,"low":1983,"close":2017,"volume":168481,"rsi_14":70.78,"sma_20":1966.65,"sma_60":2111.15,"sma_120":1980.2},{"date":"2025-12-16","open":2002,"high":2017,"low":1916,"close":1936,"volume":167484,"rsi_14":57.0,"sma_20":1971.45,"sma_60":2103.52,"sma_120":1981.94},{"date":"2025-12-17","open":1967,"high":1968,"low":1914,"close":1932,"volume":103967,"rsi_14":54.32,"sma_20":1977.0,"sma_60":2095.9,"sma_120":1983.26},{"date":"2025-12-18","open":1886,"high":1957,"low":1886,"close":1934,"volume":64960,"rsi_14":41.42,"sma_20":1981.5,"sma_60":2089.15,"sma_120":1984.75},{"date":"2025-12-19","open":1938,"high":1953,"low":1884,"close":1912,"volume":75766,"rsi_14":42.9,"sma_20":1987.4,"sma_60":2082.45,"sma_120":1986.41},{"date":"2025-12-22","open":1912,"high":2032,"low":1912,"close":1973,"volume":183233,"rsi_14":50.82,"sma_20":1995.8,"sma_60":2076.37,"sma_120":1988.19},{"date":"2025-12-23","open":1968,"high":1988,"low":1908,"close":1913,"volume":128093,"rsi_14":39.87,"sma_20":2000.1,"sma_60":2070.27,"sma_120":1989.81},{"date":"2025-12-24","open":1919,"high":1938,"low":1875,"close":1875,"volume":56346,"rsi_14":30.25,"sma_20":2000.55,"sma_60":2063.93,"sma_120":1991.16},{"date":"2025-12-26","open":1874,"high":1897,"low":1840,"close":1846,"volume":79319,"rsi_14":31.02,"sma_20":1998.3,"sma_60":2058.53,"sma_120":1992.42},{"date":"2025-12-29","open":1876,"high":1969,"low":1857,"close":1957,"volume":129140,"rsi_14":41.91,"sma_20":1994.65,"sma_60":2055.48,"sma_120":1994.28},{"date":"2025-12-30","open":1952,"high":1952,"low":1880,"close":1898,"volume":99809,"rsi_14":39.67,"sma_20":1989.8,"sma_60":2050.2,"sma_120":1995.58},{"date":"2026-01-02","open":1920,"high":2060,"low":1887,"close":2050,"volume":268011,"rsi_14":51.12,"sma_20":1992.4,"sma_60":2047.95,"sma_120":1998.11},{"date":"2026-01-05","open":2050,"high":2125,"low":2020,"close":2055,"volume":244379,"rsi_14":52.66,"sma_20":1993.4,"sma_60":2045.7,"sma_120":2000.58},{"date":"2026-01-06","open":2055,"high":2095,"low":2010,"close":2060,"volume":172101,"rsi_14":49.6,"sma_20":1992.4,"sma_60":2043.53,"sma_120":2003.08},{"date":"2026-01-07","open":2060,"high":2085,"low":2010,"close":2020,"volume":119266,"rsi_14":47.67,"sma_20":1991.4,"sma_60":2040.12,"sma_120":2005.22},{"date":"2026-01-08","open":1999,"high":2030,"low":1940,"close":1940,"volume":136144,"rsi_14":47.89,"sma_20":1986.4,"sma_60":2035.37,"sma_120":2006.76},{"date":"2026-01-09","open":1945,"high":2520,"low":1891,"close":2520,"volume":4513287,"rsi_14":72.88,"sma_20":2011.9,"sma_60":2040.45,"sma_120":2013.19},{"date":"2026-01-12","open":3095,"high":3275,"low":2765,"close":3275,"volume":13544582,"rsi_14":83.25,"sma_20":2073.9,"sma_60":2056.28,"sma_120":2025.96},{"date":"2026-01-13","open":3730,"high":3900,"low":3075,"close":3225,"volume":19718325,"rsi_14":82.08,"sma_20":2134.15,"sma_60":2072.7,"sma_120":2038.22},{"date":"2026-01-14","open":3220,"high":3620,"low":3120,"close":3205,"volume":8266572,"rsi_14":80.67,"sma_20":2191.15,"sma_60":2089.95,"sma_120":2049.88},{"date":"2026-01-15","open":3100,"high":3130,"low":2895,"close":3070,"volume":3372285,"rsi_14":77.73,"sma_20":2242.15,"sma_60":2102.2,"sma_120":2060.47},{"date":"2026-01-16","open":3100,"high":3625,"low":2950,"close":3260,"volume":16180711,"rsi_14":82.16,"sma_20":2371.65,"sma_60":2136.28,"sma_120":2072.77},{"date":"2026-01-19","open":3440,"high":4235,"low":3420,"close":4235,"volume":9273711,"rsi_14":87.39,"sma_20":2485.15,"sma_60":2171.03,"sma_120":2093.26},{"date":"2026-01-20","open":4770,"high":5490,"low":4610,"close":5110,"volume":27030411,"rsi_14":91.58,"sma_20":2643.5,"sma_60":2220.78,"sma_120":2121.19},{"date":"2026-01-21","open":4700,"high":5930,"low":4280,"close":5130,"volume":11037534,"rsi_14":91.29,"sma_20":2799.75,"sma_60":2271.12,"sma_120":2149.37},{"date":"2026-01-22","open":5500,"high":5530,"low":4605,"close":4710,"volume":3887937,"rsi_14":82.03,"sma_20":2938.05,"sma_60":2314.62,"sma_120":2174.3},{"date":"2026-01-23","open":4665,"high":4665,"low":3930,"close":4015,"volume":2930188,"rsi_14":70.22,"sma_20":3043.55,"sma_60":2346.28,"sma_120":2193.46},{"date":"2026-01-26","open":4015,"high":4265,"low":3870,"close":4010,"volume":2173373,"rsi_14":70.73,"sma_20":3150.25,"sma_60":2378.45,"sma_120":2212.63},{"date":"2026-01-27","open":4005,"high":4210,"low":3885,"close":4135,"volume":1016803,"rsi_14":72.65,"sma_20":3259.15,"sma_60":2411.03,"sma_120":2232.87},{"date":"2026-01-28","open":4155,"high":4295,"low":4015,"close":4180,"volume":1491191,"rsi_14":69.26,"sma_20":3373.25,"sma_60":2443.2,"sma_120":2253.47},{"date":"2026-01-29","open":4170,"high":4175,"low":3865,"close":4085,"volume":1130294,"rsi_14":61.1,"sma_20":3475.0,"sma_60":2475.28,"sma_120":2273.33},{"date":"2026-01-30","open":4100,"high":4125,"low":3830,"close":3840,"volume":1070133,"rsi_14":58.0,"sma_20":3564.25,"sma_60":2504.45,"sma_120":2291.07},{"date":"2026-02-02","open":3820,"high":3980,"low":3645,"close":3760,"volume":763020,"rsi_14":57.11,"sma_20":3649.25,"sma_60":2532.7,"sma_120":2308.22},{"date":"2026-02-03","open":3800,"high":3880,"low":3600,"close":3800,"volume":967690,"rsi_14":59.58,"sma_20":3738.25,"sma_60":2562.53,"sma_120":2325.77},{"date":"2026-02-04","open":3800,"high":3950,"low":3630,"close":3735,"volume":971756,"rsi_14":56.45,"sma_20":3828.0,"sma_60":2570.45,"sma_120":2342.77},{"date":"2026-02-05","open":3740,"high":3740,"low":3490,"close":3530,"volume":989485,"rsi_14":53.47,"sma_20":3878.5,"sma_60":2595.53,"sma_120":2358.21},{"date":"2026-02-06","open":3435,"high":3520,"low":3315,"close":3400,"volume":968182,"rsi_14":36.29,"sma_20":3884.75,"sma_60":2618.78,"sma_120":2372.6},{"date":"2026-02-09","open":3505,"high":3515,"low":3320,"close":3400,"volume":641989,"rsi_14":10.6,"sma_20":3893.5,"sma_60":2641.62,"sma_120":2385.68},{"date":"2026-02-10","open":3500,"high":3550,"low":3350,"close":3360,"volume":578506,"rsi_14":9.59,"sma_20":3901.25,"sma_60":2663.2,"sma_120":2398.72},{"date":"2026-02-11","open":3345,"high":3490,"low":3310,"close":3340,"volume":517343,"rsi_14":11.73,"sma_20":3914.75,"sma_60":2685.93,"sma_120":2411.73},{"date":"2026-02-12","open":3380,"high":3420,"low":3240,"close":3330,"volume":399257,"rsi_14":19.0,"sma_20":3918.25,"sma_60":2709.02,"sma_120":2424.95},{"date":"2026-02-13","open":3295,"high":3300,"low":3200,"close":3250,"volume":382257,"rsi_14":17.8,"sma_20":3917.75,"sma_60":2732.0,"sma_120":2437.45},{"date":"2026-02-19","open":3250,"high":3345,"low":3160,"close":3300,"volume":576530,"rsi_14":12.22,"sma_20":3871.0,"sma_60":2756.13,"sma_120":2450.51},{"date":"2026-02-20","open":3300,"high":3305,"low":3140,"close":3160,"volume":465617,"rsi_14":7.5,"sma_20":3773.5,"sma_60":2777.55,"sma_120":2462.61},{"date":"2026-02-23","open":3175,"high":3540,"low":3160,"close":3255,"volume":2050028,"rsi_14":15.42,"sma_20":3679.75,"sma_60":2801.38,"sma_120":2475.5},{"date":"2026-02-24","open":3255,"high":3510,"low":3170,"close":3450,"volume":1253728,"rsi_14":33.04,"sma_20":3616.75,"sma_60":2828.27,"sma_120":2489.38},{"date":"2026-02-25","open":3440,"high":3445,"low":3245,"close":3260,"volume":876109,"rsi_14":30.16,"sma_20":3579.0,"sma_60":2851.63,"sma_120":2501.69},{"date":"2026-02-26","open":3275,"high":3310,"low":3060,"close":3085,"volume":835803,"rsi_14":24.37,"sma_20":3532.75,"sma_60":2893.77,"sma_120":2507.93},{"date":"2026-02-27","open":3085,"high":3525,"low":3000,"close":3155,"volume":2384274,"rsi_14":29.29,"sma_20":3483.75,"sma_60":2892.02,"sma_120":2521.72},{"date":"2026-03-03","open":3090,"high":3285,"low":3000,"close":3000,"volume":931262,"rsi_14":30.37,"sma_20":3424.75,"sma_60":2908.18,"sma_120":2529.31},{"date":"2026-03-04","open":2950,"high":3000,"low":2500,"close":2575,"volume":959627,"rsi_14":24.92,"sma_20":3349.25,"sma_60":2917.85,"sma_120":2533.56},{"date":"2026-03-05","open":2760,"high":2945,"low":2750,"close":2920,"volume":481382,"rsi_14":37.94,"sma_20":3303.25,"sma_60":2933.22,"sma_120":2538.68},{"date":"2026-03-06","open":2890,"high":2955,"low":2745,"close":2860,"volume":1819328,"rsi_14":37.56,"sma_20":3258.25,"sma_60":2946.97,"sma_120":2543.14},{"date":"2026-03-09","open":2710,"high":2795,"low":2610,"close":2695,"volume":342993,"rsi_14":35.03,"sma_20":3203.0,"sma_60":2957.22,"sma_120":2546.72},{"date":"2026-03-10","open":2855,"high":2935,"low":2795,"close":2925,"volume":314252,"rsi_14":41.47,"sma_20":3162.5,"sma_60":2971.97,"sma_120":2551.85},{"date":"2026-03-11","open":2980,"high":3040,"low":2755,"close":2915,"volume":451827,"rsi_14":42.73,"sma_20":3131.75,"sma_60":2986.55,"sma_120":2557.18},{"date":"2026-03-12","open":2920,"high":3000,"low":2850,"close":2865,"volume":256460,"rsi_14":40.56,"sma_20":3105.0,"sma_60":3000.8,"sma_120":2562.47},{"date":"2026-03-13","open":2800,"high":2935,"low":2650,"close":2870,"volume":354011,"rsi_14":43.32,"sma_20":3078.5,"sma_60":3014.72,"sma_120":2567.89},{"date":"2026-03-16","open":2875,"high":2925,"low":2800,"close":2865,"volume":161965,"rsi_14":40.62,"sma_20":3053.75,"sma_60":3048.72,"sma_120":2569.6},{"date":"2026-03-17","open":2910,"high":3000,"low":2900,"close":2915,"volume":337434,"rsi_14":36.18,"sma_20":3032.5,"sma_60":3042.97,"sma_120":2579.68},{"date":"2026-03-18","open":2955,"high":2980,"low":2890,"close":2945,"volume":314181,"rsi_14":41.13,"sma_20":3013.25,"sma_60":3057.88,"sma_120":2584.52},{"date":"2026-03-19","open":2880,"high":2890,"low":2700,"close":2820,"volume":279670,"rsi_14":42.32,"sma_20":2991.75,"sma_60":3072.1,"sma_120":2587.81},{"date":"2026-03-20","open":2825,"high":2915,"low":2815,"close":2875,"volume":212396,"rsi_14":41.81,"sma_20":2970.5,"sma_60":3087.3,"sma_120":2591.6},{"date":"2026-03-23","open":2800,"high":2855,"low":2670,"close":2705,"volume":246340,"rsi_14":41.45,"sma_20":2947.75,"sma_60":3099.63,"sma_120":2594.39},{"date":"2026-03-24","open":2775,"high":2795,"low":2655,"close":2715,"volume":154111,"rsi_14":55.34,"sma_20":2920.75,"sma_60":3112.5,"sma_120":2597.47},{"date":"2026-03-25","open":2715,"high":2780,"low":2700,"close":2745,"volume":204175,"rsi_14":41.21,"sma_20":2885.5,"sma_60":3124.83,"sma_120":2600.6},{"date":"2026-03-26","open":2745,"high":2745,"low":2620,"close":2635,"volume":164906,"rsi_14":39.23,"sma_20":2854.25,"sma_60":3136.35,"sma_120":2603.31},{"date":"2026-03-27","open":2605,"high":2655,"low":2530,"close":2640,"volume":180210,"rsi_14":46.89,"sma_20":2832.0,"sma_60":3148.6,"sma_120":2606.27},{"date":"2026-03-30","open":2570,"high":2640,"low":2500,"close":2555,"volume":173073,"rsi_14":25.0,"sma_20":2802.0,"sma_60":3159.92,"sma_120":2609.22},{"date":"2026-03-31","open":2535,"high":2610,"low":2470,"close":2520,"volume":191904,"rsi_14":24.18,"sma_20":2778.0,"sma_60":3169.3,"sma_120":2612.39},{"date":"2026-04-01","open":2660,"high":2695,"low":2586,"close":2695,"volume":174209,"rsi_14":41.44,"sma_20":2784.75,"sma_60":3182.83,"sma_120":2616.52},{"date":"2026-04-02","open":2765,"high":2775,"low":2450,"close":2510,"volume":257678,"rsi_14":33.64,"sma_20":2764.25,"sma_60":3190.5,"sma_120":2619.22},{"date":"2026-04-03","open":2525,"high":2600,"low":2500,"close":2550,"volume":102139,"rsi_14":36.12,"sma_20":2748.75,"sma_60":3198.75,"sma_120":2622.22},{"date":"2026-04-06","open":2550,"high":2575,"low":2470,"close":2495,"volume":115186,"rsi_14":31.58,"sma_20":2738.75,"sma_60":3206.0,"sma_120":2624.77},{"date":"2026-04-07","open":2485,"high":2600,"low":2455,"close":2470,"volume":84751,"rsi_14":29.07,"sma_20":2716.0,"sma_60":3213.5,"sma_120":2626.81},{"date":"2026-04-08","open":2550,"high":2660,"low":2505,"close":2660,"volume":194098,"rsi_14":43.33,"sma_20":2703.25,"sma_60":3225.5,"sma_120":2630.43},{"date":"2026-04-09","open":2660,"high":2660,"low":2540,"close":2550,"volume":181048,"rsi_14":37.05,"sma_20":2687.5,"sma_60":3226.0,"sma_120":2633.22},{"date":"2026-04-10","open":2650,"high":2650,"low":2575,"close":2610,"volume":120054,"rsi_14":45.85,"sma_20":2674.5,"sma_60":3214.92,"sma_120":2635.6},{"date":"2026-04-13","open":2605,"high":2630,"low":2450,"close":2550,"volume":137592,"rsi_14":43.1,"sma_20":2658.75,"sma_60":3203.67,"sma_120":2638.18},{"date":"2026-04-14","open":2600,"high":2705,"low":2570,"close":2635,"volume":256929,"rsi_14":45.6,"sma_20":2644.75,"sma_60":3194.17,"sma_120":2642.06},{"date":"2026-04-15","open":2835,"high":2835,"low":2670,"close":2715,"volume":540175,"rsi_14":53.28,"sma_20":2633.25,"sma_60":3188.25,"sma_120":2645.22},{"date":"2026-04-16","open":2775,"high":2955,"low":2765,"close":2800,"volume":838256,"rsi_14":56.15,"sma_20":2632.25,"sma_60":3180.58,"sma_120":2649.56},{"date":"2026-04-17","open":2840,"high":2850,"low":2685,"close":2770,"volume":320989,"rsi_14":58.63,"sma_20":2627.0,"sma_60":3156.17,"sma_120":2654.35},{"date":"2026-04-20","open":2785,"high":2785,"low":2690,"close":2715,"volume":209824,"rsi_14":57.71,"sma_20":2627.5,"sma_60":3116.25,"sma_120":2659.06},{"date":"2026-04-21","open":2790,"high":2790,"low":2675,"close":2700,"volume":205799,"rsi_14":49.54,"sma_20":2626.75,"sma_60":3075.75,"sma_120":2663.85},{"date":"2026-04-22","open":2690,"high":2695,"low":2610,"close":2665,"volume":179603,"rsi_14":58.38,"sma_20":2622.75,"sma_60":3041.67,"sma_120":2668.47},{"date":"2026-04-23","open":2710,"high":2765,"low":2550,"close":2625,"volume":207952,"rsi_14":54.05,"sma_20":2622.25,"sma_60":3018.5,"sma_120":2672.85},{"date":"2026-04-24","open":2595,"high":3220,"low":2595,"close":2915,"volume":7585591,"rsi_14":68.1,"sma_20":2636.0,"sma_60":3000.25,"sma_120":2679.52},{"date":"2026-04-27","open":3100,"high":3380,"low":2945,"close":3010,"volume":3990229,"rsi_14":71.95,"sma_20":2658.75,"sma_60":2981.5,"sma_120":2687.27},{"date":"2026-04-28","open":3070,"high":3265,"low":3005,"close":3005,"volume":2037298,"rsi_14":66.51,"sma_20":2683.0,"sma_60":2961.92,"sma_120":2694.14},{"date":"2026-04-29","open":2995,"high":2995,"low":2740,"close":2880,"volume":634850,"rsi_14":65.57,"sma_20":2691.5,"sma_60":2941.83,"sma_120":2708.56},{"date":"2026-04-30","open":3000,"high":3125,"low":2805,"close":2835,"volume":748022,"rsi_14":61.11,"sma_20":2731.0,"sma_60":2638.08,"sma_120":2783.92},{"date":"2026-05-04","open":2880,"high":2950,"low":2840,"close":2865,"volume":316996,"rsi_14":65.52,"sma_20":2723.5,"sma_60":2910.17,"sma_120":2711.47},{"date":"2026-05-06","open":2865,"high":2900,"low":2720,"close":2755,"volume":472557,"rsi_14":55.77,"sma_20":2736.5,"sma_60":2892.75,"sma_120":2717.22},{"date":"2026-05-07","open":2755,"high":2755,"low":2580,"close":2610,"volume":593251,"rsi_14":45.25,"sma_20":2743.5,"sma_60":2874.0,"sma_120":2722.22},{"date":"2026-05-08","open":2630,"high":2985,"low":2620,"close":2730,"volume":1884690,"rsi_14":46.93,"sma_20":2747.0,"sma_60":2860.67,"sma_120":2728.1},{"date":"2026-05-11","open":2730,"high":2890,"low":2635,"close":2830,"volume":731702,"rsi_14":52.48,"sma_20":2761.0,"sma_60":2851.17,"sma_120":2734.97},{"date":"2026-05-12","open":2855,"high":3050,"low":2700,"close":2775,"volume":1869434,"rsi_14":52.48,"sma_20":2769.25,"sma_60":2840.75,"sma_120":2741.18},{"date":"2026-05-13","open":2775,"high":3240,"low":2660,"close":3035,"volume":3666342,"rsi_14":61.51,"sma_20":2793.5,"sma_60":2835.33,"sma_120":2749.27},{"date":"2026-05-14","open":3035,"high":3040,"low":2805,"close":2950,"volume":958000,"rsi_14":59.47,"sma_20":2809.25,"sma_60":2828.83,"sma_120":2757.38},{"date":"2026-05-15","open":3010,"high":3275,"low":2760,"close":2765,"volume":2113843,"rsi_14":54.24,"sma_20":2811.75,"sma_60":2819.42,"sma_120":2764.22},{"date":"2026-05-18","open":2845,"high":2940,"low":2610,"close":2760,"volume":712682,"rsi_14":44.32,"sma_20":2809.75,"sma_60":2811.25,"sma_120":2771.62},{"date":"2026-05-19","open":2765,"high":2820,"low":2600,"close":2640,"volume":330361,"rsi_14":36.69,"sma_20":2803.25,"sma_60":2800.25,"sma_120":2778.19},{"date":"2026-05-20","open":2625,"high":2625,"low":2420,"close":2520,"volume":470827,"rsi_14":33.89,"sma_20":2793.5,"sma_60":2789.58,"sma_120":2783.57},{"date":"2026-05-21","open":2585,"high":2690,"low":2575,"close":2680,"volume":245338,"rsi_14":43.51,"sma_20":2792.5,"sma_60":2780.0,"sma_120":2790.69},{"date":"2026-05-22","open":2680,"high":2750,"low":2600,"close":2700,"volume":283785,"rsi_14":45.54,"sma_20":2794.25,"sma_60":2767.5,"sma_120":2797.88},{"date":"2026-05-26","open":2755,"high":2800,"low":2610,"close":2625,"volume":303747,"rsi_14":42.31,"sma_20":2794.25,"sma_60":2756.92,"sma_120":2804.28},{"date":"2026-05-27","open":2645,"high":2670,"low":2405,"close":2430,"volume":500633,"rsi_14":40.12,"sma_20":2770.0,"sma_60":2746.0,"sma_120":2808.72},{"date":"2026-05-28","open":2435,"high":2500,"low":2200,"close":2295,"volume":416025,"rsi_14":40.37,"sma_20":2734.25,"sma_60":2731.67,"sma_120":2811.84},{"date":"2026-05-29","open":2300,"high":2395,"low":2150,"close":2195,"volume":250617,"rsi_14":33.44,"sma_20":2693.75,"sma_60":2718.25,"sma_120":2813.22},{"date":"2026-06-01","open":2135,"high":2290,"low":2100,"close":2145,"volume":348649,"rsi_14":28.12,"sma_20":2657.0,"sma_60":2711.08,"sma_120":2814.47},{"date":"2026-06-02","open":2140,"high":2145,"low":1997,"close":2080,"volume":293244,"rsi_14":27.94,"sma_20":2619.25,"sma_60":2697.08,"sma_120":2815.15},{"date":"2026-06-04","open":2080,"high":2185,"low":2000,"close":2085,"volume":308993,"rsi_14":14.02,"sma_20":2580.25,"sma_60":2684.17,"sma_120":2815.57},{"date":"2026-06-05","open":2080,"high":2080,"low":1960,"close":1980,"volume":192715,"rsi_14":13.81,"sma_20":2541.5,"sma_60":2672.25,"sma_120":2814.73},{"date":"2026-06-08","open":1802,"high":1932,"low":1798,"close":1811,"volume":228317,"rsi_14":13.97,"sma_20":2501.55,"sma_60":2653.68,"sma_120":2812.82},{"date":"2026-06-09","open":1828,"high":1900,"low":1819,"close":1849,"volume":308223,"rsi_14":16.43,"sma_20":2457.5,"sma_60":2635.92,"sma_120":2811.23},{"date":"2026-06-10","open":1832,"high":1910,"low":1739,"close":1828,"volume":261458,"rsi_14":17.73,"sma_20":2407.4,"sma_60":2618.63,"sma_120":2809.72},{"date":"2026-06-11","open":1825,"high":1834,"low":1700,"close":1825,"volume":175671,"rsi_14":19.54,"sma_20":2359.9,"sma_60":2601.22,"sma_120":2807.97},{"date":"2026-06-12","open":1887,"high":1980,"low":1848,"close":1924,"volume":430490,"rsi_14":15.0,"sma_20":2304.35,"sma_60":2585.53,"sma_120":2807.17},{"date":"2026-06-15","open":1960,"high":1986,"low":1842,"close":1847,"volume":269201,"rsi_14":12.49,"sma_20":2249.2,"sma_60":2567.73,"sma_120":2805.35},{"date":"2026-06-16","open":1845,"high":1888,"low":1822,"close":1847,"volume":356776,"rsi_14":13.37,"sma_20":2203.3,"sma_60":2549.43,"sma_120":2803.66},{"date":"2026-06-17","open":1901,"high":1901,"low":1811,"close":1857,"volume":174393,"rsi_14":35.25,"sma_20":1932.5,"sma_60":2446.17,"sma_120":2797.38},{"date":"2026-06-18","open":1858,"high":1895,"low":1785,"close":1785,"volume":217726,"rsi_14":18.67,"sma_20":2115.4,"sma_60":2515.22,"sma_120":2801.26},{"date":"2026-06-19","open":1785,"high":1800,"low":1681,"close":1720,"volume":352076,"rsi_14":19.51,"sma_20":2075.4,"sma_60":2498.8,"sma_120":2799.22},{"date":"2026-06-22","open":1670,"high":1727,"low":1658,"close":1683,"volume":124122,"rsi_14":19.84,"sma_20":2025.55,"sma_60":2481.6,"sma_120":2797.05},{"date":"2026-06-23","open":1669,"high":1683,"low":1530,"close":1530,"volume":244359,"rsi_14":17.8,"sma_20":1967.05,"sma_60":2461.35,"sma_120":2793.09},{"date":"2026-06-24","open":1530,"high":1598,"low":1502,"close":1598,"volume":141728,"rsi_14":23.45,"sma_20":1915.7,"sma_60":2444.07,"sma_120":2790.21},{"date":"2026-06-25","open":1542,"high":1671,"low":1481,"close":1490,"volume":157097,"rsi_14":23.37,"sma_20":1868.7,"sma_60":2424.9,"sma_120":2786.75},{"date":"2026-06-26","open":1490,"high":1541,"low":1379,"close":1414,"volume":219699,"rsi_14":26.0,"sma_20":1824.65,"sma_60":2405.88,"sma_120":2782.9},{"date":"2026-06-29","open":1414,"high":1598,"low":1411,"close":1582,"volume":191805,"rsi_14":36.05,"sma_20":1794.0,"sma_60":2390.25,"sma_120":2779.78},{"date":"2026-06-30","open":1582,"high":1604,"low":1525,"close":1530,"volume":98672,"rsi_14":34.92,"sma_20":1763.25,"sma_60":2370.58,"sma_120":2776.71},{"date":"2026-07-01","open":1520,"high":1623,"low":1517,"close":1534,"volume":132779,"rsi_14":35.29,"sma_20":1735.95,"sma_60":2354.32,"sma_120":2772.41},{"date":"2026-07-02","open":1534,"high":1535,"low":1415,"close":1415,"volume":160162,"rsi_14":24.78,"sma_20":1702.45,"sma_60":2335.4,"sma_120":2767.07},{"date":"2026-07-03","open":1470,"high":1478,"low":1310,"close":1450,"volume":166435,"rsi_14":29.47,"sma_20":1675.95,"sma_60":2317.98,"sma_120":2761.99},{"date":"2026-07-06","open":1435,"high":1499,"low":1390,"close":1440,"volume":57832,"rsi_14":29.17,"sma_20":1657.4,"sma_60":2300.82,"sma_120":2757.16},{"date":"2026-07-07","open":1428,"high":1470,"low":1360,"close":1414,"volume":79566,"rsi_14":27.69,"sma_20":1635.65,"sma_60":2280.05,"sma_120":2752.78},{"date":"2026-07-08","open":1382,"high":1459,"low":1343,"close":1361,"volume":128909,"rsi_14":28.23,"sma_20":1612.3,"sma_60":2260.23,"sma_120":2743.12},{"date":"2026-07-09","open":1361,"high":1414,"low":1311,"close":1345,"volume":106307,"rsi_14":29.73,"sma_20":1588.3,"sma_60":2239.15,"sma_120":2727.03},{"date":"2026-07-10","open":1343,"high":1457,"low":1343,"close":1444,"volume":97649,"rsi_14":37.89,"sma_20":1564.3,"sma_60":2220.72,"sma_120":2712.19},{"date":"2026-07-13","open":1452,"high":1500,"low":1340,"close":1354,"volume":150475,"rsi_14":40.48,"sma_20":1539.65,"sma_60":2199.37,"sma_120":2696.77},{"date":"2026-07-14","open":1303,"high":1420,"low":1268,"close":1345,"volume":175926,"rsi_14":35.38,"sma_20":1514.55,"sma_60":2176.53,"sma_120":2682.39},{"date":"2026-07-15","open":1345,"high":1416,"low":1345,"close":1407,"volume":41816,"rsi_14":44.93,"sma_20":1492.05,"sma_60":2153.32,"sma_120":2666.95},{"date":"2026-07-16","open":1400,"high":1402,"low":1343,"close":1381,"volume":32943,"rsi_14":47.85,"sma_20":1471.85,"sma_60":2130.17,"sma_120":2643.17},{"date":"2026-07-20","open":1347,"high":1372,"low":1276,"close":1319,"volume":149351,"rsi_14":30.17,"sma_20":1451.8,"sma_60":2106.9,"sma_120":2611.57},{"date":"2026-07-21","open":1299,"high":1384,"low":1273,"close":1354,"volume":106036,"rsi_14":36.38,"sma_20":1435.35,"sma_60":2084.47,"sma_120":2580.11},{"date":"2026-07-22","open":1372,"high":1509,"low":1372,"close":1430,"volume":264029,"rsi_14":42.76,"sma_20":1430.35,"sma_60":2063.88,"sma_120":2552.78},{"date":"2026-07-23","open":1450,"high":1479,"low":1407,"close":1470,"volume":64515,"rsi_14":54.3,"sma_20":1423.95,"sma_60":2044.63,"sma_120":2531.57},{"date":"2026-07-24","open":1470,"high":1470,"low":1420,"close":1439,"volume":92202,"rsi_14":49.13,"sma_20":1421.4,"sma_60":2020.03,"sma_120":2510.14},{"date":"2026-07-27","open":1472,"high":1510,"low":1440,"close":1473,"volume":69161,"rsi_14":52.5,"sma_20":1424.35,"sma_60":1994.42,"sma_120":2487.96},{"date":"2026-07-28","open":1465,"high":1465,"low":1342,"close":1404,"volume":66617,"rsi_14":49.29,"sma_20":1415.45,"sma_60":1967.73,"sma_120":2464.82},{"date":"2026-07-29","open":1390,"high":1465,"low":1263,"close":1283,"volume":248836,"rsi_14":44.94,"sma_20":1403.1,"sma_60":1941.12,"sma_120":2441.47},{"date":"2026-07-30","open":1205,"high":1308,"low":1205,"close":1295,"volume":164221,"rsi_14":46.74,"sma_20":1391.15,"sma_60":1915.45,"sma_120":2420.27},{"date":"2026-07-31","open":1301,"high":1412,"low":1301,"close":1405,"volume":78331,"rsi_14":47.49,"sma_20":1390.65,"sma_60":1891.12,"sma_120":2400.64},{"date":"2026-08-03","open":1400,"high":1484,"low":1377,"close":1469,"volume":189077,"rsi_14":57.66,"sma_20":1391.6,"sma_60":1869.68,"sma_120":2381.22},{"date":"2026-08-04","open":1430,"high":1571,"low":1424,"close":1543,"volume":48384,"rsi_14":62.13,"sma_20":1396.75,"sma_60":1851.9,"sma_120":2362.95},{"date":"2026-08-05","open":1544,"high":1594,"low":1525,"close":1593,"volume":57989,"rsi_14":61.57,"sma_20":1405.7,"sma_60":1832.95,"sma_120":2346.81},{"date":"2026-08-06","open":1606,"high":1665,"low":1570,"close":1644,"volume":142279,"rsi_14":65.86,"sma_20":1419.85,"sma_60":1813.18,"sma_120":2332.18},{"date":"2026-08-07","open":1640,"high":1649,"low":1590,"close":1635,"volume":38084,"rsi_14":70.36,"sma_20":1434.35,"sma_60":1794.18,"sma_120":2317.47},{"date":"2026-08-10","open":1635,"high":1726,"low":1630,"close":1705,"volume":96199,"rsi_14":71.64,"sma_20":1447.4,"sma_60":1772.02,"sma_120":2303.68},{"date":"2026-08-11","open":1741,"high":1741,"low":1658,"close":1687,"volume":57079,"rsi_14":67.07,"sma_20":1464.05,"sma_60":1750.97,"sma_120":2289.9},{"date":"2026-08-12","open":1700,"high":1725,"low":1669,"close":1698,"volume":86419,"rsi_14":65.75,"sma_20":1481.7,"sma_60":1733.18,"sma_120":2276.3},{"date":"2026-08-13","open":1715,"high":1727,"low":1672,"close":1690,"volume":52510,"rsi_14":67.9,"sma_20":1495.85,"sma_60":1715.35,"sma_120":2263.3},{"date":"2026-08-14","open":1690,"high":1748,"low":1622,"close":1704,"volume":79984,"rsi_14":66.96,"sma_20":1512.0,"sma_60":1699.75,"sma_120":2250.0},{"date":"2026-08-18","open":1700,"high":1740,"low":1637,"close":1650,"volume":87842,"rsi_14":68.47,"sma_20":1528.55,"sma_60":1685.25,"sma_120":2237.42},{"date":"2026-08-19","open":1630,"high":1666,"low":1585,"close":1627,"volume":23505,"rsi_14":80.28,"sma_20":1542.2,"sma_60":1667.7,"sma_120":2223.85},{"date":"2026-08-20","open":1632,"high":1679,"low":1628,"close":1677,"volume":81349,"rsi_14":81.52,"sma_20":1554.55,"sma_60":1650.65,"sma_120":2209.07},{"date":"2026-08-21","open":1663,"high":1663,"low":1575,"close":1630,"volume":61032,"rsi_14":70.72,"sma_20":1562.55,"sma_60":1634.07,"sma_120":2195.49},{"date":"2026-08-24","open":1605,"high":1639,"low":1545,"close":1579,"volume":33117,"rsi_14":60.38,"sma_20":1569.55,"sma_60":1619.88,"sma_120":2182.94},{"date":"2026-08-25","open":1581,"high":1600,"low":1511,"close":1579,"volume":64230,"rsi_14":53.95,"sma_20":1574.85,"sma_60":1607.95,"sma_120":2169.81},{"date":"2026-08-26","open":1599,"high":1617,"low":1547,"close":1593,"volume":32863,"rsi_14":50.0,"sma_20":1584.3,"sma_60":1597.92,"sma_120":2158.08},{"date":"2026-08-27","open":1593,"high":1625,"low":1593,"close":1607,"volume":19096,"rsi_14":45.17,"sma_20":1600.5,"sma_60":1588.95,"sma_120":2150.02},{"date":"2026-08-28","open":1606,"high":1625,"low":1583,"close":1624,"volume":26274,"rsi_14":48.59,"sma_20":1616.95,"sma_60":1581.35,"sma_120":2139.22},{"date":"2026-08-31","open":1640,"high":1640,"low":1563,"close":1606,"volume":44089,"rsi_14":35.4,"sma_20":1627.0,"sma_60":1573.37,"sma_120":2128.77},{"date":"2026-09-01","open":1606,"high":1606,"low":1560,"close":1580,"volume":42063,"rsi_14":34.58,"sma_20":1632.55,"sma_60":1566.7,"sma_120":2119.47},{"date":"2026-09-02","open":1580,"high":1580,"low":1523,"close":1545,"volume":38554,"rsi_14":29.38,"sma_20":1632.65,"sma_60":1562.27,"sma_120":2107.97},{"date":"2026-09-03","open":1545,"high":1569,"low":1461,"close":1544,"volume":29089,"rsi_14":29.95,"sma_20":1630.2,"sma_60":1557.18,"sma_120":2096.55},{"date":"2026-09-04","open":1592,"high":1607,"low":1525,"close":1584,"volume":41486,"rsi_14":34.62,"sma_20":1627.2,"sma_60":1553.12,"sma_120":2085.88},{"date":"2026-09-07","open":1584,"high":1600,"low":1553,"close":1563,"volume":44516,"rsi_14":37.82,"sma_20":1623.6,"sma_60":1548.75,"sma_120":2074.98},{"date":"2026-09-08","open":1563,"high":1574,"low":1520,"close":1546,"volume":28385,"rsi_14":38.46,"sma_20":1615.65,"sma_60":1542.45,"sma_120":2063.99},{"date":"2026-09-09","open":1471,"high":1565,"low":1471,"close":1524,"volume":66437,"rsi_14":26.32,"sma_20":1607.5,"sma_60":1537.07,"sma_120":2052.4},{"date":"2026-09-10","open":1527,"high":1549,"low":1491,"close":1521,"volume":28673,"rsi_14":30.47,"sma_20":1598.65,"sma_60":1531.63,"sma_120":2040.53},{"date":"2026-09-11","open":1521,"high":1549,"low":1494,"close":1521,"volume":43318,"rsi_14":37.28,"sma_20":1590.2,"sma_60":1526.03,"sma_120":2029.71},{"date":"2026-09-14","open":1521,"high":1880,"low":1450,"close":1500,"volume":36126,"rsi_14":34.14,"sma_20":1580.0,"sma_60":1521.28,"sma_120":2018.25},{"date":"2026-09-15","open":1488,"high":1511,"low":1450,"close":1497,"volume":24646,"rsi_14":29.83,"sma_20":1572.35,"sma_60":1517.57,"sma_120":2008.18},{"date":"2026-09-16","open":1495,"high":1520,"low":1460,"close":1508,"volume":21319,"rsi_14":28.94,"sma_20":1566.4,"sma_60":1514.65,"sma_120":1998.12},{"date":"2026-09-17","open":1482,"high":1547,"low":1478,"close":1512,"volume":41370,"rsi_14":24.77,"sma_20":1558.15,"sma_60":1514.35,"sma_120":1987.85},{"date":"2026-09-18","open":1516,"high":1560,"low":1496,"close":1532,"volume":27339,"rsi_14":33.48,"sma_20":1553.25,"sma_60":1513.25,"sma_120":1978.66},{"date":"2026-09-21","open":1532,"high":1540,"low":1450,"close":1508,"volume":31724,"rsi_14":33.78,"sma_20":1549.7,"sma_60":1513.55,"sma_120":1969.22},{"date":"2026-09-22","open":1506,"high":1538,"low":1493,"close":1515,"volume":34085,"rsi_14":42.27,"sma_20":1546.5,"sma_60":1515.23,"sma_120":1960.56},{"date":"2026-09-23","open":1512,"high":1512,"low":1460,"close":1509,"volume":28754,"rsi_14":41.21,"sma_20":1542.3,"sma_60":1514.02,"sma_120":1952.13},{"date":"2026-09-28","open":1508,"high":1600,"low":1470,"close":1509,"volume":50903,"rsi_14":26.42,"sma_20":1537.4,"sma_60":1513.67,"sma_120":1942.12},{"date":"2026-09-29","open":1516,"high":1575,"low":1480,"close":1490,"volume":40730,"rsi_14":26.75,"sma_20":1530.7,"sma_60":1512.93,"sma_120":1933.62},{"date":"2026-09-30","open":1505,"high":1523,"low":1495,"close":1509,"volume":33241,"rsi_14":38.36,"sma_20":1525.85,"sma_60":1514.5,"sma_120":1924.95},{"date":"2026-10-01","open":1509,"high":1601,"low":1505,"close":1594,"volume":168614,"rsi_14":65.77,"sma_20":1526.55,"sma_60":1516.9,"sma_120":1917.44},{"date":"2026-10-02","open":1586,"high":1633,"low":1563,"close":1620,"volume":143200,"rsi_14":70.2,"sma_20":1530.3,"sma_60":1519.9,"sma_120":1910.36},{"date":"2026-10-06","open":1620,"high":1647,"low":1596,"close":1639,"volume":153766,"rsi_14":72.35,"sma_20":1535.05,"sma_60":1523.65,"sma_120":1901.85},{"date":"2026-10-07","open":1643,"high":1643,"low":1570,"close":1570,"volume":91266,"rsi_14":61.41,"sma_20":1534.4,"sma_60":1527.15,"sma_120":1893.69},{"date":"2026-10-08","open":1571,"high":1574,"low":1500,"close":1520,"volume":139742,"rsi_14":53.2,"sma_20":1532.25,"sma_60":1530.07,"sma_120":1884.61},{"date":"2026-10-12","open":1528,"high":1528,"low":1425,"close":1498,"volume":83123,"rsi_14":48.65,"sma_20":1529.8,"sma_60":1530.95,"sma_120":1875.83},{"date":"2026-10-13","open":1408,"high":1479,"low":1362,"close":1415,"volume":76565,"rsi_14":39.2,"sma_20":1524.35,"sma_60":1531.97,"sma_120":1865.67},{"date":"2026-10-14","open":1404,"high":1449,"low":1341,"close":1371,"volume":78991,"rsi_14":32.98,"sma_20":1516.85,"sma_60":1532.4,"sma_120":1854.47},{"date":"2026-10-15","open":1379,"high":1379,"low":1265,"close":1290,"volume":95910,"rsi_14":29.43,"sma_20":1505.3,"sma_60":1530.45,"sma_120":1841.88},{"date":"2026-10-16","open":1293,"high":1388,"low":1290,"close":1357,"volume":56008,"rsi_14":36.61,"sma_20":1498.15,"sma_60":1530.05,"sma_120":1830.11},{"date":"2026-10-19","open":1339,"high":1440,"low":1325,"close":1429,"volume":26282,"rsi_14":43.9,"sma_20":1494.75,"sma_60":1531.88,"sma_120":1819.39},{"date":"2026-10-20","open":1404,"high":1450,"low":1350,"close":1412,"volume":22543,"rsi_14":42.79,"sma_20":1489.95,"sma_60":1532.85,"sma_120":1808.66},{"date":"2026-10-21","open":1401,"high":1435,"low":1384,"close":1400,"volume":27445,"rsi_14":43.24,"sma_20":1484.35,"sma_60":1532.35,"sma_120":1798.12},{"date":"2026-10-22","open":1402,"high":1425,"low":1302,"close":1366,"volume":47133,"rsi_14":39.5,"sma_20":1476.05,"sma_60":1530.62,"sma_120":1787.62},{"date":"2026-10-23","open":1300,"high":1306,"low":1238,"close":1280,"volume":33965}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":29.91,"pbr":2.99,"ttm_eps":null,"close":2415.1445},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":89.56,"pbr":2.28,"ttm_eps":null,"close":1827.0255},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.78,"pbr":1.71,"ttm_eps":null,"close":1422.8763},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":21.26,"pbr":1.97,"ttm_eps":null,"close":1581.3018},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.22,"ttm_eps":null,"close":1722.015},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.77,"ttm_eps":null,"close":2150.0586},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.53,"ttm_eps":null,"close":1898.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.2,"ttm_eps":null,"close":2520.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.94,"ttm_eps":null,"close":1530.0}],"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":"러셀","phase":"above-fold","symbol_resolved":true}