{"status":"ok","report":{"price_analysis":{"current":2170.0,"change_1d":0.2,"change_7d":3.3,"change_30d":6.6,"high_30d":2245.0,"low_30d":1885.0,"position_in_range":79.0,"support":1921.0,"resistance":2209.0},"summary":"애니플러스(310200)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 1132.13억. 현재가 2,170원, 전일 대비 +0.2%, 30일 +6.6%. PER 10.7배 / ROE 0.8%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 11.95만, 기관 순매수 16.87만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.7배입니다. ROE 0.8%입니다. 시가총액 1132.13억. 매출 1542.36억, 영업이익 200.81억.","grade":"C","comment":"PER 10.69배, ROE 0.8%","per":10.69,"pbr":0.86,"roe":0.8,"eps":203.01,"revenue":154236448452.0,"operating_income":20080781884.0,"net_income":10918394190.0,"market_cap":113212888460,"profit_margin":7.08,"roa":0.45,"operating_margin":13.02,"gross_margin":35.41,"debt_ratio":0.7884606237797875,"total_assets":236269828578.0,"total_equity":132107928705.0,"total_debt":104161899873.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.3로 중립 구간입니다. MACD(-0.66)가 시그널선(-18.54)을 상회합니다(골든크로스). SMA20 2092, SMA60 2285 — 혼조세입니다. 볼린저밴드 1929~2256 (현재 위치 74%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":53.33333333333333,"macd":-0.6564762661364512,"macd_signal":-18.53936819757526,"sma_20":2092.4,"sma_60":2284.883333333333,"bb_upper":2255.952315789169,"bb_lower":1928.8476842108312,"atr_14":102.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -11.95만, 기관 순매수 16.87만. 30일 누적: 외국인 14.07만, 기관 54.98만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-119512.0,"institutional_flow":168662.0,"data":[{"date":"2026-10-23","foreign_net":-3654.0,"institution_net":25411.0,"retail_net":-21757.0},{"date":"2026-10-22","foreign_net":-27727.0,"institution_net":26355.0,"retail_net":1372.0},{"date":"2026-10-21","foreign_net":-50800.0,"institution_net":45185.0,"retail_net":5615.0},{"date":"2026-10-20","foreign_net":-19708.0,"institution_net":44753.0,"retail_net":-25045.0},{"date":"2026-10-19","foreign_net":-17623.0,"institution_net":26958.0,"retail_net":-9335.0},{"date":"2026-10-16","foreign_net":20852.0,"institution_net":74238.0,"retail_net":-95090.0},{"date":"2026-10-15","foreign_net":48045.0,"institution_net":47164.0,"retail_net":-95209.0},{"date":"2026-10-14","foreign_net":-11664.0,"institution_net":38747.0,"retail_net":-27083.0},{"date":"2026-10-13","foreign_net":37832.0,"institution_net":40485.0,"retail_net":-78317.0},{"date":"2026-10-12","foreign_net":22622.0,"institution_net":66505.0,"retail_net":-89127.0},{"date":"2026-10-08","foreign_net":2643.0,"institution_net":82826.0,"retail_net":-85469.0},{"date":"2026-10-07","foreign_net":-29069.0,"institution_net":-2638.0,"retail_net":31707.0},{"date":"2026-10-06","foreign_net":7815.0,"institution_net":56736.0,"retail_net":-64551.0},{"date":"2026-10-02","foreign_net":25798.0,"institution_net":67462.0,"retail_net":-93260.0},{"date":"2026-10-01","foreign_net":70770.0,"institution_net":11465.0,"retail_net":-82235.0},{"date":"2026-09-30","foreign_net":-10933.0,"institution_net":-22535.0,"retail_net":33468.0},{"date":"2026-09-29","foreign_net":134489.0,"institution_net":-10814.0,"retail_net":-123675.0},{"date":"2026-09-28","foreign_net":7372.0,"institution_net":-23737.0,"retail_net":16365.0},{"date":"2026-09-23","foreign_net":34019.0,"institution_net":-23327.0,"retail_net":-10692.0},{"date":"2026-09-22","foreign_net":-20451.0,"institution_net":-18228.0,"retail_net":38679.0},{"date":"2026-09-21","foreign_net":-11530.0,"institution_net":-1351.0,"retail_net":12881.0},{"date":"2026-09-18","foreign_net":17624.0,"institution_net":-2277.0,"retail_net":-15347.0},{"date":"2026-09-17","foreign_net":-22093.0,"institution_net":966.0,"retail_net":21127.0},{"date":"2026-09-16","foreign_net":-1840.0,"institution_net":814.0,"retail_net":1026.0},{"date":"2026-09-15","foreign_net":-43503.0,"institution_net":-545.0,"retail_net":44048.0},{"date":"2026-09-14","foreign_net":-30490.0,"institution_net":-139.0,"retail_net":30629.0},{"date":"2026-09-11","foreign_net":3204.0,"institution_net":-395.0,"retail_net":-2809.0},{"date":"2026-09-10","foreign_net":4966.0,"institution_net":-558.0,"retail_net":-4408.0},{"date":"2026-09-09","foreign_net":-4290.0,"institution_net":1507.0,"retail_net":2783.0},{"date":"2026-09-08","foreign_net":7995.0,"institution_net":-1257.0,"retail_net":-6738.0}],"periods":{"d1":{"foreign_net":-3654.0,"institution_net":25411.0,"retail_net":-21757.0},"d3":{"foreign_net":-82181.0,"institution_net":96951.0,"retail_net":-14770.0},"d7":{"foreign_net":-50615.0,"institution_net":290064.0,"retail_net":-239449.0},"d14":{"foreign_net":5362.0,"institution_net":640187.0,"retail_net":-645549.0},"d30":{"foreign_net":140671.0,"institution_net":549776.0,"retail_net":-690447.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 10.69x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +9.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.1,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":35.5,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.3,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.6,"unit":"%","percentile":62,"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":55,"summary":"유동비율 0.9x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":0.91,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.49,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":10.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.69x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +9.1%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.79,"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":35.41,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":13.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.08,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.69,"current_pbr":0.86,"per_5y_high":13.63,"per_5y_low":7.34,"per_5y_avg":9.99,"per_percentile":66.7,"pbr_5y_high":1.71,"pbr_5y_low":0.84,"pbr_5y_avg":1.27,"pbr_percentile":11.1,"per_5y_median":10.44,"pbr_5y_median":1.28,"history":[{"quarter":"2024-Q2","per":10.44,"pbr":1.42},{"quarter":"2024-Q3","per":7.74,"pbr":1.28},{"quarter":"2024-Q4","per":7.34,"pbr":1.07},{"quarter":"2025-Q1","per":7.75,"pbr":1.2},{"quarter":"2025-Q2","per":13.63,"pbr":1.71},{"quarter":"2025-Q3","per":8.17,"pbr":1.45},{"quarter":"2025-Q4","per":12.52,"pbr":1.37},{"quarter":"2026-Q1","per":11.88,"pbr":1.09},{"quarter":"2026-Q2","per":10.47,"pbr":0.84},{"quarter":"현재","per":10.69,"pbr":0.86}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3052.4404,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2855.5088,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2535.4949,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2914.5884,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4545.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3935.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3370.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2745.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2125.0,"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":"Communication Services","industry":"BROADCASTING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.44,"eps":292.41,"close":3052.44,"source":"reported"},{"date":"2024-07","per":9.48,"eps":292.41,"close":2771.81,"source":"reported"},{"date":"2024-08","per":10.59,"eps":292.41,"close":3096.75,"source":"reported"},{"date":"2024-09","per":7.74,"eps":369.06,"close":2855.51,"source":"reported"},{"date":"2024-10","per":7.2,"eps":369.06,"close":2658.58,"source":"reported"},{"date":"2024-11","per":7.1,"eps":369.06,"close":2619.19,"source":"reported"},{"date":"2024-12","per":7.34,"eps":345.63,"close":2535.49,"source":"reported"},{"date":"2025-01","per":7.63,"eps":345.63,"close":2638.88,"source":"reported"},{"date":"2025-02","per":8.67,"eps":345.63,"close":2998.28,"source":"reported"},{"date":"2025-03","per":7.75,"eps":376.28,"close":2914.59,"source":"reported"},{"date":"2025-04","per":10.11,"eps":376.28,"close":3805.7,"source":"reported"},{"date":"2025-05","per":9.28,"eps":376.28,"close":3490.61,"source":"reported"},{"date":"2025-06","per":13.63,"eps":333.36,"close":4545.0,"source":"reported"},{"date":"2025-07","per":16.65,"eps":333.36,"close":5550.0,"source":"reported"},{"date":"2025-08","per":14.41,"eps":333.36,"close":4805.0,"source":"reported"},{"date":"2025-09","per":8.17,"eps":481.66,"close":3935.0,"source":"reported"},{"date":"2025-10","per":7.76,"eps":481.66,"close":3740.0,"source":"reported"},{"date":"2025-11","per":7.31,"eps":481.66,"close":3520.0,"source":"reported"},{"date":"2025-12","per":12.52,"eps":269.25,"close":3370.0,"source":"reported"},{"date":"2026-01","per":11.2,"eps":269.25,"close":3015.0,"source":"reported"},{"date":"2026-02","per":12.26,"eps":269.25,"close":3300.0,"source":"reported"},{"date":"2026-03","per":11.88,"eps":230.98,"close":2745.0,"source":"reported"},{"date":"2026-04","per":12.3,"eps":230.98,"close":2840.0,"source":"reported"},{"date":"2026-05","per":9.52,"eps":230.98,"close":2200.0,"source":"reported"},{"date":"2026-06","per":10.47,"eps":203.01,"close":2125.0,"source":"reported"},{"date":"2026-07","per":12.56,"eps":203.01,"close":2550.0,"source":"reported"},{"date":"2026-08","per":10.15,"eps":203.01,"close":2060.0,"source":"reported"},{"date":"2026-09","per":10.32,"eps":203.01,"close":2095.0,"source":"reported"},{"date":"2026-10","per":10.59,"eps":203.01,"close":2150.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.17,"std":2.37,"upper_1sd":12.54,"lower_1sd":7.8,"current":10.59,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.7배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:28:35.898635+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.008015707318859215,"dividend_yield":null,"eps":14.0,"revenue":32305275703.0,"operating_income":3278554183.0,"net_income":1058938491.0,"market_cap":null,"profit_margin":0.03277911944585765,"operating_margin":0.10148664921301198,"roa":0.004481903158660868,"gross_margin":0.35410153289413643,"total_equity":132107928705.0,"total_assets":236269828578.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.016780952116555177,"dividend_yield":null,"eps":42.15,"revenue":29612217513.0,"operating_income":2419624390.0,"net_income":2198706366.0,"market_cap":null,"profit_margin":0.0742499735129512,"operating_margin":0.08171034097455773,"roa":0.008967319835274472,"gross_margin":0.33580783582433493,"total_equity":131023934204.0,"total_assets":245191027686.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0358548593711019,"dividend_yield":null,"eps":-88.09,"revenue":36605580575.0,"operating_income":-2054041398.0,"net_income":-4594858980.0,"market_cap":null,"profit_margin":-0.12552345592732073,"operating_margin":-0.05611279388921425,"roa":-0.016933634363294054,"gross_margin":0.2009047339361862,"total_equity":128151638595.0,"total_assets":271345115964.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08650231190993936,"dividend_yield":null,"eps":234.95,"revenue":55713374661.0,"operating_income":16436644709.0,"net_income":12255608313.0,"market_cap":null,"profit_margin":0.21997605400089085,"operating_margin":0.29502152416744265,"roa":0.04240387593055784,"gross_margin":0.4282464473059754,"total_equity":141679546389.0,"total_assets":289020945469.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.015794744320675583,"dividend_yield":null,"eps":41.97,"revenue":28611388204.0,"operating_income":3056197659.0,"net_income":2189160369.0,"market_cap":null,"profit_margin":0.07651360197524235,"operating_margin":0.10681752444897902,"roa":0.008344820751138316,"gross_margin":0.32972492742177045,"total_equity":138600557537.0,"total_assets":262337614466.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03301620368027255,"dividend_yield":null,"eps":80.42,"revenue":29369361711.0,"operating_income":5244837588.0,"net_income":4194763430.0,"market_cap":null,"profit_margin":0.14282787182361179,"operating_margin":0.17858193990084567,"roa":0.0159998167701548,"gross_margin":0.4243465999580164,"total_equity":127051658350.0,"total_assets":262175716776.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05236666323941797,"dividend_yield":null,"eps":124.32,"revenue":32304227573.0,"operating_income":5822436089.0,"net_income":6485131197.0,"market_cap":null,"profit_margin":0.20075178031559862,"operating_margin":0.18023758889893454,"roa":0.025373390107920536,"gross_margin":0.4124749447387135,"total_equity":123840833000.0,"total_assets":255587888312.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03870347836205754,"dividend_yield":null,"eps":86.65,"revenue":38619901133.0,"operating_income":6050394042.0,"net_income":4519673528.0,"market_cap":null,"profit_margin":0.11702965039799186,"operating_margin":0.1566651872350354,"roa":0.018817945813169163,"gross_margin":0.32217007912970513,"total_equity":116776933735.0,"total_assets":240178900124.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03954545039544896,"dividend_yield":null,"eps":84.89,"revenue":34327564982.0,"operating_income":8114423029.0,"net_income":4427984320.0,"market_cap":null,"profit_margin":0.1289920890783211,"operating_margin":0.23638213293762253,"roa":0.019012248691437392,"gross_margin":0.44057292178837365,"total_equity":111972029038.0,"total_assets":232901662074.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0247501768075306,"dividend_yield":null,"eps":49.77,"revenue":25724269787.0,"operating_income":5151828438.0,"net_income":2596290893.0,"market_cap":null,"profit_margin":0.10092768092146429,"operating_margin":0.20027112453172624,"roa":0.012617227682025252,"gross_margin":0.4317917838279434,"total_equity":104899892764.0,"total_assets":205773483560.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.07621539852121668,"dividend_yield":null,"eps":147.75,"revenue":28677467460.0,"operating_income":7056496530.0,"net_income":7707178255.0,"market_cap":null,"profit_margin":0.2687537965390477,"operating_margin":0.24606414565172346,"roa":0.03860546934896081,"gross_margin":0.4080631242742242,"total_equity":101123636490.0,"total_assets":199639542919.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005515674051686958,"dividend_yield":null,"eps":10.0,"revenue":38916960617.0,"operating_income":7487895050.0,"net_income":521605681.0,"market_cap":null,"profit_margin":0.013403042599687198,"operating_margin":0.1924069848026385,"roa":0.0025574321368764886,"gross_margin":0.38157024853871313,"total_equity":94567894352.0,"total_assets":203956802403.0}],"current_price":2170.0,"change_pct":0.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-12-21","close":1979.1631},{"date":"2018-12-24","close":1989.0096},{"date":"2018-12-26","close":1998.8562},{"date":"2018-12-27","close":2008.7028},{"date":"2018-12-28","close":2013.6261},{"date":"2019-01-02","close":2008.7028},{"date":"2019-01-03","close":2008.7028},{"date":"2019-01-04","close":2003.7795},{"date":"2019-01-07","close":2003.7795},{"date":"2019-01-08","close":2013.6261},{"date":"2019-01-09","close":2013.6261},{"date":"2019-01-10","close":2013.6261},{"date":"2019-01-11","close":2018.5494},{"date":"2019-01-14","close":2018.5494},{"date":"2019-01-15","close":2018.5494},{"date":"2019-01-16","close":2023.4727},{"date":"2019-01-17","close":2023.4727},{"date":"2019-01-18","close":2023.4727},{"date":"2019-01-21","close":2023.4727},{"date":"2019-01-22","close":2023.4727},{"date":"2019-01-23","close":2028.396},{"date":"2019-01-24","close":2028.396},{"date":"2019-01-25","close":2033.3192},{"date":"2019-01-28","close":2033.3192},{"date":"2019-01-29","close":2033.3192},{"date":"2019-01-30","close":2057.9358},{"date":"2019-01-31","close":2057.9358},{"date":"2019-02-01","close":2067.7822},{"date":"2019-02-07","close":2062.8591},{"date":"2019-02-08","close":2062.8591},{"date":"2019-02-11","close":2062.8591},{"date":"2019-02-12","close":2062.8591},{"date":"2019-02-13","close":2053.0125},{"date":"2019-02-14","close":2057.9358},{"date":"2019-02-15","close":2062.8591},{"date":"2019-02-18","close":2053.0125},{"date":"2019-02-19","close":2043.1659},{"date":"2019-02-20","close":2043.1659},{"date":"2019-02-21","close":2082.5522},{"date":"2019-02-22","close":2057.9358},{"date":"2019-02-25","close":2057.9358},{"date":"2019-02-26","close":2057.9358},{"date":"2019-02-27","close":2057.9358},{"date":"2019-02-28","close":2057.9358},{"date":"2019-03-04","close":2067.7822},{"date":"2019-03-05","close":2067.7822},{"date":"2019-03-06","close":2067.7822},{"date":"2019-03-07","close":2067.7822},{"date":"2019-03-08","close":2087.4756},{"date":"2019-03-11","close":2102.2454},{"date":"2019-03-12","close":2102.2454},{"date":"2019-03-13","close":2092.3987},{"date":"2019-03-14","close":2097.322},{"date":"2019-03-15","close":2097.322},{"date":"2019-03-18","close":2087.4756},{"date":"2019-03-19","close":2062.8591},{"date":"2019-03-20","close":2067.7822},{"date":"2019-03-21","close":2067.7822},{"date":"2019-03-22","close":2057.9358},{"date":"2019-03-25","close":2092.3987},{"date":"2019-03-26","close":2092.3987},{"date":"2019-03-27","close":2102.2454},{"date":"2019-03-28","close":2087.4756},{"date":"2019-03-29","close":2087.4756},{"date":"2019-04-01","close":2087.4756},{"date":"2019-04-02","close":2107.1687},{"date":"2019-04-03","close":2107.1687},{"date":"2019-04-04","close":2067.7822},{"date":"2019-04-05","close":2067.7822},{"date":"2019-04-08","close":2102.2454},{"date":"2019-04-09","close":2102.2454},{"date":"2019-04-10","close":2097.322},{"date":"2019-04-11","close":2121.9385},{"date":"2019-04-12","close":2131.7852},{"date":"2019-04-15","close":2126.8618},{"date":"2019-04-16","close":2136.7085},{"date":"2019-04-17","close":2107.1687},{"date":"2019-04-18","close":2126.8618},{"date":"2019-04-19","close":2141.6316},{"date":"2019-04-22","close":2136.7085},{"date":"2019-04-23","close":2136.7085},{"date":"2019-04-24","close":2136.7085},{"date":"2019-04-25","close":2131.7852},{"date":"2019-04-26","close":2136.7085},{"date":"2019-04-29","close":2136.7085},{"date":"2019-04-30","close":2131.7852},{"date":"2019-05-02","close":2107.1687},{"date":"2019-05-03","close":2117.0151},{"date":"2019-05-07","close":2131.7852},{"date":"2019-05-08","close":2117.0151},{"date":"2019-05-09","close":2151.4783},{"date":"2019-05-10","close":2146.5549},{"date":"2019-05-13","close":2161.325},{"date":"2019-05-14","close":2121.9385},{"date":"2019-05-15","close":2190.8645},{"date":"2019-05-16","close":2230.251},{"date":"2019-05-17","close":2181.0181},{"date":"2019-05-20","close":2200.7112},{"date":"2019-05-21","close":2205.6345},{"date":"2019-05-22","close":2171.1714},{"date":"2019-05-23","close":2200.7112},{"date":"2019-05-24","close":2220.4043},{"date":"2019-05-27","close":2205.6345},{"date":"2019-05-28","close":2195.7878},{"date":"2019-05-29","close":2195.7878},{"date":"2019-05-30","close":2195.7878},{"date":"2019-05-31","close":2210.5579},{"date":"2019-06-03","close":2230.251},{"date":"2019-06-04","close":2195.7878},{"date":"2019-06-05","close":2235.1743},{"date":"2019-06-07","close":2328.7168},{"date":"2019-06-10","close":2358.2566},{"date":"2019-06-11","close":2407.4895},{"date":"2019-06-12","close":2387.7961},{"date":"2019-06-13","close":2427.1826},{"date":"2019-06-14","close":2427.1826},{"date":"2019-06-17","close":2427.1826},{"date":"2019-06-18","close":2427.1826},{"date":"2019-06-19","close":2427.1826},{"date":"2019-06-20","close":2427.1826},{"date":"2019-06-21","close":2427.1826},{"date":"2019-06-24","close":2427.1826},{"date":"2019-06-25","close":2427.1826},{"date":"2019-06-26","close":2427.1826},{"date":"2019-06-27","close":2427.1826},{"date":"2019-06-28","close":2427.1826},{"date":"2019-07-01","close":2427.1826},{"date":"2019-07-02","close":2427.1826},{"date":"2019-07-03","close":2427.1826},{"date":"2019-07-04","close":2427.1826},{"date":"2019-07-05","close":2427.1826},{"date":"2019-07-08","close":2427.1826},{"date":"2019-07-09","close":2427.1826},{"date":"2019-07-10","close":2427.1826},{"date":"2019-07-11","close":2427.1826},{"date":"2019-07-12","close":2427.1826},{"date":"2019-07-15","close":2427.1826},{"date":"2019-07-16","close":2427.1826},{"date":"2019-07-17","close":2427.1826},{"date":"2019-07-18","close":2427.1826},{"date":"2019-07-19","close":2427.1826},{"date":"2019-07-22","close":2427.1826},{"date":"2019-07-23","close":2427.1826},{"date":"2019-07-24","close":2427.1826},{"date":"2019-07-25","close":2427.1826},{"date":"2019-07-26","close":2427.1826},{"date":"2019-07-29","close":2427.1826},{"date":"2019-07-30","close":2427.1826},{"date":"2019-07-31","close":2427.1826},{"date":"2019-08-01","close":2427.1826},{"date":"2019-08-02","close":2427.1826},{"date":"2019-08-05","close":2427.1826},{"date":"2019-08-06","close":2427.1826},{"date":"2019-08-07","close":2427.1826},{"date":"2019-08-08","close":2427.1826},{"date":"2019-08-09","close":2427.1826},{"date":"2019-08-12","close":2427.1826},{"date":"2019-08-13","close":2427.1826},{"date":"2019-08-14","close":2427.1826},{"date":"2019-08-16","close":2427.1826},{"date":"2019-08-19","close":2427.1826},{"date":"2019-08-20","close":2427.1826},{"date":"2019-08-21","close":2427.1826},{"date":"2019-08-22","close":2427.1826},{"date":"2019-08-23","close":2427.1826},{"date":"2019-08-26","close":2427.1826},{"date":"2019-08-27","close":2427.1826},{"date":"2019-08-28","close":2427.1826},{"date":"2019-08-29","close":2427.1826},{"date":"2019-08-30","close":2427.1826},{"date":"2019-09-02","close":2427.1826},{"date":"2019-09-03","close":2427.1826},{"date":"2019-09-04","close":2427.1826},{"date":"2019-09-05","close":2427.1826},{"date":"2019-09-06","close":2427.1826},{"date":"2019-09-09","close":2427.1826},{"date":"2019-09-10","close":2427.1826},{"date":"2019-09-11","close":2427.1826},{"date":"2019-09-16","close":2427.1826},{"date":"2019-09-17","close":2427.1826},{"date":"2019-09-18","close":2427.1826},{"date":"2019-09-19","close":2427.1826},{"date":"2019-09-20","close":2427.1826},{"date":"2019-09-23","close":2427.1826},{"date":"2019-09-24","close":2427.1826},{"date":"2019-09-25","close":2427.1826},{"date":"2019-09-26","close":2427.1826},{"date":"2019-09-27","close":2427.1826},{"date":"2019-09-30","close":2427.1826},{"date":"2019-10-01","close":2427.1826},{"date":"2019-10-02","close":2427.1826},{"date":"2019-10-04","close":2427.1826},{"date":"2019-10-07","close":2427.1826},{"date":"2019-10-08","close":2102.2454},{"date":"2019-10-10","close":2038.2426},{"date":"2019-10-11","close":2043.1659},{"date":"2019-10-14","close":2057.9358},{"date":"2019-10-15","close":2062.8591},{"date":"2019-10-16","close":2053.0125},{"date":"2019-10-17","close":2053.0125},{"date":"2019-10-18","close":2053.0125},{"date":"2019-10-21","close":2023.4727},{"date":"2019-10-22","close":2038.2426},{"date":"2019-10-23","close":2003.7795},{"date":"2019-10-24","close":1993.933},{"date":"2019-10-25","close":1998.8562},{"date":"2019-10-28","close":1993.933},{"date":"2019-10-29","close":1993.933},{"date":"2019-10-30","close":2038.2426},{"date":"2019-10-31","close":2038.2426},{"date":"2019-11-01","close":2028.396},{"date":"2019-11-04","close":2053.0125},{"date":"2019-11-05","close":2038.2426},{"date":"2019-11-06","close":2062.8591},{"date":"2019-11-07","close":2062.8591},{"date":"2019-11-08","close":2038.2426},{"date":"2019-11-11","close":2013.6261},{"date":"2019-11-12","close":2043.1659},{"date":"2019-11-13","close":2062.8591},{"date":"2019-11-14","close":2028.396},{"date":"2019-11-15","close":2028.396},{"date":"2019-11-18","close":2028.396},{"date":"2019-11-19","close":2028.396},{"date":"2019-11-20","close":2018.5494},{"date":"2019-11-21","close":2008.7028},{"date":"2019-11-22","close":2008.7028},{"date":"2019-11-25","close":2008.7028},{"date":"2019-11-26","close":2018.5494},{"date":"2019-11-27","close":2033.3192},{"date":"2019-11-28","close":2028.396},{"date":"2019-11-29","close":2013.6261},{"date":"2019-12-02","close":2008.7028},{"date":"2019-12-03","close":2013.6261},{"date":"2019-12-04","close":1989.0096},{"date":"2019-12-05","close":1984.0863},{"date":"2019-12-06","close":1989.0096},{"date":"2019-12-09","close":1998.8562},{"date":"2019-12-10","close":1993.933},{"date":"2019-12-11","close":1993.933},{"date":"2019-12-12","close":1993.933},{"date":"2019-12-13","close":2008.7028},{"date":"2019-12-16","close":2013.6261},{"date":"2019-12-17","close":1993.933},{"date":"2019-12-18","close":2013.6261},{"date":"2019-12-19","close":1998.8562},{"date":"2019-12-20","close":1998.8562},{"date":"2019-12-23","close":2008.7028},{"date":"2019-12-24","close":2003.7795},{"date":"2019-12-26","close":1998.8562},{"date":"2019-12-27","close":1993.933},{"date":"2019-12-30","close":1998.8562},{"date":"2020-01-02","close":1993.933},{"date":"2020-01-03","close":2003.7795},{"date":"2020-01-06","close":1989.0096},{"date":"2020-01-07","close":1989.0096},{"date":"2020-01-08","close":1979.1631},{"date":"2020-01-09","close":2028.396},{"date":"2020-01-10","close":2003.7795},{"date":"2020-01-13","close":2008.7028},{"date":"2020-01-14","close":1998.8562},{"date":"2020-01-15","close":2013.6261},{"date":"2020-01-16","close":2013.6261},{"date":"2020-01-17","close":1993.933},{"date":"2020-01-20","close":1998.8562},{"date":"2020-01-21","close":1998.8562},{"date":"2020-01-22","close":1989.0096},{"date":"2020-01-23","close":1984.0863},{"date":"2020-01-28","close":2003.7795},{"date":"2020-01-29","close":1998.8562},{"date":"2020-01-30","close":1993.933},{"date":"2020-01-31","close":1989.0096},{"date":"2020-02-03","close":1984.0863},{"date":"2020-02-04","close":1993.933},{"date":"2020-02-05","close":1998.8562},{"date":"2020-02-06","close":2018.5494},{"date":"2020-02-07","close":1939.7767},{"date":"2020-02-10","close":1974.2397},{"date":"2020-02-11","close":2171.1714},{"date":"2020-02-12","close":2126.8618},{"date":"2020-02-13","close":2141.6316},{"date":"2020-02-14","close":2126.8618},{"date":"2020-02-17","close":2062.8591},{"date":"2020-02-18","close":1993.933},{"date":"2020-02-19","close":1979.1631},{"date":"2020-02-20","close":1984.0863},{"date":"2020-02-21","close":1964.3932},{"date":"2020-02-24","close":1944.7001},{"date":"2020-02-25","close":1964.3932},{"date":"2020-02-26","close":1949.6233},{"date":"2020-02-27","close":1939.7767},{"date":"2020-02-28","close":1885.6205},{"date":"2020-03-02","close":1890.5438},{"date":"2020-03-03","close":1762.5382},{"date":"2020-03-04","close":1752.6917},{"date":"2020-03-05","close":1737.9218},{"date":"2020-03-06","close":1723.152},{"date":"2020-03-09","close":1723.152},{"date":"2020-03-10","close":1664.0724},{"date":"2020-03-11","close":1654.2258},{"date":"2020-03-12","close":1600.0697},{"date":"2020-03-13","close":1280.0557},{"date":"2020-03-16","close":1255.4392},{"date":"2020-03-17","close":1068.3542},{"date":"2020-03-18","close":1117.5872},{"date":"2020-03-19","close":919.6708},{"date":"2020-03-20","close":969.8884},{"date":"2020-03-23","close":894.0697},{"date":"2020-03-24","close":956.1031},{"date":"2020-03-25","close":1014.198},{"date":"2020-03-26","close":1063.4309},{"date":"2020-03-27","close":1048.661},{"date":"2020-03-30","close":1058.5076},{"date":"2020-03-31","close":1107.7405},{"date":"2020-04-01","close":1437.6011},{"date":"2020-04-02","close":1368.6749},{"date":"2020-04-03","close":1378.5215},{"date":"2020-04-06","close":1388.3682},{"date":"2020-04-07","close":1388.3682},{"date":"2020-04-08","close":1575.4531},{"date":"2020-04-09","close":1506.5271},{"date":"2020-04-10","close":1511.4504},{"date":"2020-04-13","close":1501.6038},{"date":"2020-04-14","close":1476.9873},{"date":"2020-04-16","close":1467.1407},{"date":"2020-04-17","close":1472.0641},{"date":"2020-04-20","close":1447.4476},{"date":"2020-04-21","close":1393.2914},{"date":"2020-04-22","close":1378.5215},{"date":"2020-04-23","close":1427.7544},{"date":"2020-04-24","close":1412.9846},{"date":"2020-04-27","close":1417.9078},{"date":"2020-04-28","close":1417.9078},{"date":"2020-04-29","close":1476.9873},{"date":"2020-05-04","close":1462.2175},{"date":"2020-05-06","close":1501.6038},{"date":"2020-05-07","close":1496.6805},{"date":"2020-05-08","close":1501.6038},{"date":"2020-05-11","close":1486.834},{"date":"2020-05-12","close":1511.4504},{"date":"2020-05-13","close":1506.5271},{"date":"2020-05-14","close":1496.6805},{"date":"2020-05-15","close":1447.4476},{"date":"2020-05-18","close":1442.5243},{"date":"2020-05-19","close":1452.3708},{"date":"2020-05-20","close":1447.4476},{"date":"2020-05-21","close":1457.2942},{"date":"2020-05-22","close":1447.4476},{"date":"2020-05-25","close":1496.6805},{"date":"2020-05-26","close":1481.9106},{"date":"2020-05-27","close":1476.9873},{"date":"2020-05-28","close":1447.4476},{"date":"2020-05-29","close":1462.2175},{"date":"2020-06-01","close":1457.2942},{"date":"2020-06-02","close":1462.2175},{"date":"2020-06-03","close":1467.1407},{"date":"2020-06-04","close":1472.0641},{"date":"2020-06-05","close":1467.1407},{"date":"2020-06-08","close":1476.9873},{"date":"2020-06-09","close":1472.0641},{"date":"2020-06-10","close":1570.5299},{"date":"2020-06-11","close":1826.541},{"date":"2020-06-12","close":1742.8451},{"date":"2020-06-15","close":1604.9929},{"date":"2020-06-16","close":1762.5382},{"date":"2020-06-17","close":1649.3026},{"date":"2020-06-18","close":1614.8395},{"date":"2020-06-19","close":1654.2258},{"date":"2020-06-22","close":1600.0697},{"date":"2020-06-23","close":1732.9985},{"date":"2020-06-24","close":1693.6122},{"date":"2020-06-25","close":1634.5327},{"date":"2020-06-26","close":1688.6888},{"date":"2020-06-29","close":1654.2258},{"date":"2020-06-30","close":1654.2258},{"date":"2020-07-01","close":1614.8395},{"date":"2020-07-02","close":1590.223},{"date":"2020-07-03","close":1565.6066},{"date":"2020-07-06","close":1644.3793},{"date":"2020-07-07","close":1590.223},{"date":"2020-07-08","close":1595.1464},{"date":"2020-07-09","close":1595.1464},{"date":"2020-07-10","close":1545.9135},{"date":"2020-07-13","close":1600.0697},{"date":"2020-07-14","close":1585.2998},{"date":"2020-07-15","close":1604.9929},{"date":"2020-07-16","close":1575.4531},{"date":"2020-07-17","close":1575.4531},{"date":"2020-07-20","close":1580.3765},{"date":"2020-07-21","close":1580.3765},{"date":"2020-07-22","close":1609.9163},{"date":"2020-07-23","close":1604.9929},{"date":"2020-07-24","close":1585.2998},{"date":"2020-07-27","close":1619.7628},{"date":"2020-07-28","close":1668.9957},{"date":"2020-07-29","close":1649.3026},{"date":"2020-07-30","close":1659.1492},{"date":"2020-07-31","close":1604.9929},{"date":"2020-08-03","close":1585.2998},{"date":"2020-08-04","close":1619.7628},{"date":"2020-08-05","close":1585.2998},{"date":"2020-08-06","close":1590.223},{"date":"2020-08-07","close":1506.5271},{"date":"2020-08-10","close":1437.6011},{"date":"2020-08-11","close":1457.2942},{"date":"2020-08-12","close":1452.3708},{"date":"2020-08-13","close":1472.0641},{"date":"2020-08-14","close":1481.9106},{"date":"2020-08-18","close":1393.2914},{"date":"2020-08-19","close":1447.4476},{"date":"2020-08-20","close":1403.1379},{"date":"2020-08-21","close":1388.3682},{"date":"2020-08-24","close":1388.3682},{"date":"2020-08-25","close":1437.6011},{"date":"2020-08-26","close":1437.6011},{"date":"2020-08-27","close":1427.7544},{"date":"2020-08-28","close":1511.4504},{"date":"2020-08-31","close":1506.5271},{"date":"2020-09-01","close":1496.6805},{"date":"2020-09-02","close":1496.6805},{"date":"2020-09-03","close":1486.834},{"date":"2020-09-04","close":1501.6038},{"date":"2020-09-07","close":1501.6038},{"date":"2020-09-08","close":1486.834},{"date":"2020-09-09","close":1481.9106},{"date":"2020-09-10","close":1501.6038},{"date":"2020-09-11","close":1501.6038},{"date":"2020-09-14","close":1516.3737},{"date":"2020-09-15","close":1491.7572},{"date":"2020-09-16","close":1467.1407},{"date":"2020-09-17","close":1467.1407},{"date":"2020-09-18","close":1447.4476},{"date":"2020-09-21","close":1437.6011},{"date":"2020-09-22","close":1388.3682},{"date":"2020-09-23","close":1481.9106},{"date":"2020-09-24","close":1452.3708},{"date":"2020-09-25","close":1476.9873},{"date":"2020-09-28","close":1575.4531},{"date":"2020-09-29","close":1570.5299},{"date":"2020-10-05","close":1536.0669},{"date":"2020-10-06","close":1501.6038},{"date":"2020-10-07","close":1511.4504},{"date":"2020-10-08","close":1516.3737},{"date":"2020-10-12","close":1536.0669},{"date":"2020-10-13","close":1511.4504},{"date":"2020-10-14","close":1496.6805},{"date":"2020-10-15","close":1486.834},{"date":"2020-10-16","close":1467.1407},{"date":"2020-10-19","close":1447.4476},{"date":"2020-10-20","close":1462.2175},{"date":"2020-10-21","close":1467.1407},{"date":"2020-10-22","close":1476.9873},{"date":"2020-10-23","close":1472.0641},{"date":"2020-10-26","close":1432.6777},{"date":"2020-10-27","close":1462.2175},{"date":"2020-10-28","close":1452.3708},{"date":"2020-10-29","close":1437.6011},{"date":"2020-10-30","close":1408.0613},{"date":"2020-11-02","close":1363.7517},{"date":"2020-11-03","close":1373.5983},{"date":"2020-11-04","close":1368.6749},{"date":"2020-11-05","close":1373.5983},{"date":"2020-11-06","close":1329.2886},{"date":"2020-11-09","close":1329.2886},{"date":"2020-11-10","close":1329.2886},{"date":"2020-11-11","close":1329.2886},{"date":"2020-11-12","close":1324.3654},{"date":"2020-11-13","close":1329.2886},{"date":"2020-11-16","close":1378.5215},{"date":"2020-11-17","close":1417.9078},{"date":"2020-11-18","close":1422.8312},{"date":"2020-11-19","close":1373.5983},{"date":"2020-11-20","close":1383.4448},{"date":"2020-11-23","close":1393.2914},{"date":"2020-11-24","close":1383.4448},{"date":"2020-11-25","close":1398.2147},{"date":"2020-11-26","close":1417.9078},{"date":"2020-11-27","close":1422.8312},{"date":"2020-11-30","close":1417.9078},{"date":"2020-12-01","close":1408.0613},{"date":"2020-12-02","close":1408.0613},{"date":"2020-12-03","close":1417.9078},{"date":"2020-12-04","close":1457.2942},{"date":"2020-12-07","close":1452.3708},{"date":"2020-12-08","close":1481.9106},{"date":"2020-12-09","close":1476.9873},{"date":"2020-12-10","close":1501.6038},{"date":"2020-12-11","close":1516.3737},{"date":"2020-12-14","close":1521.297},{"date":"2020-12-15","close":1531.1436},{"date":"2020-12-16","close":1511.4504},{"date":"2020-12-17","close":1506.5271},{"date":"2020-12-18","close":1526.2202},{"date":"2020-12-21","close":1531.1436},{"date":"2020-12-22","close":1506.5271},{"date":"2020-12-23","close":1486.834},{"date":"2020-12-24","close":1476.9873},{"date":"2020-12-28","close":1447.4476},{"date":"2020-12-29","close":1481.9106},{"date":"2020-12-30","close":1486.834},{"date":"2021-01-04","close":1511.4504},{"date":"2021-01-05","close":1540.9901},{"date":"2021-01-06","close":1526.2202},{"date":"2021-01-07","close":1516.3737},{"date":"2021-01-08","close":1501.6038},{"date":"2021-01-11","close":1486.834},{"date":"2021-01-12","close":1481.9106},{"date":"2021-01-13","close":1486.834},{"date":"2021-01-14","close":1476.9873},{"date":"2021-01-15","close":1467.1407},{"date":"2021-01-18","close":1457.2942},{"date":"2021-01-19","close":1476.9873},{"date":"2021-01-20","close":1659.1492},{"date":"2021-01-21","close":1644.3793},{"date":"2021-01-22","close":1668.9957},{"date":"2021-01-25","close":1732.9985},{"date":"2021-01-26","close":1654.2258},{"date":"2021-01-27","close":1649.3026},{"date":"2021-01-28","close":1659.1492},{"date":"2021-01-29","close":1600.0697},{"date":"2021-02-01","close":1590.223},{"date":"2021-02-02","close":1659.1492},{"date":"2021-02-03","close":1664.0724},{"date":"2021-02-04","close":1649.3026},{"date":"2021-02-05","close":1654.2258},{"date":"2021-02-08","close":1654.2258},{"date":"2021-02-09","close":1634.5327},{"date":"2021-02-10","close":1585.2998},{"date":"2021-02-15","close":1580.3765},{"date":"2021-02-16","close":1580.3765},{"date":"2021-02-17","close":1580.3765},{"date":"2021-02-18","close":1634.5327},{"date":"2021-02-19","close":1580.3765},{"date":"2021-02-22","close":1560.6833},{"date":"2021-02-23","close":1545.9135},{"date":"2021-02-24","close":1531.1436},{"date":"2021-02-25","close":1531.1436},{"date":"2021-02-26","close":1496.6805},{"date":"2021-03-02","close":1491.7572},{"date":"2021-03-03","close":1516.3737},{"date":"2021-03-04","close":1496.6805},{"date":"2021-03-05","close":1511.4504},{"date":"2021-03-08","close":1496.6805},{"date":"2021-03-09","close":1506.5271},{"date":"2021-03-10","close":1540.9901},{"date":"2021-03-11","close":1526.2202},{"date":"2021-03-12","close":1540.9901},{"date":"2021-03-15","close":1565.6066},{"date":"2021-03-16","close":1590.223},{"date":"2021-03-17","close":1560.6833},{"date":"2021-03-18","close":1590.223},{"date":"2021-03-19","close":1590.223},{"date":"2021-03-22","close":1580.3765},{"date":"2021-03-23","close":1536.0669},{"date":"2021-03-24","close":1536.0669},{"date":"2021-03-25","close":1590.223},{"date":"2021-03-26","close":1619.7628},{"date":"2021-03-29","close":1604.9929},{"date":"2021-03-30","close":1604.9929},{"date":"2021-03-31","close":1585.2998},{"date":"2021-04-01","close":1673.9191},{"date":"2021-04-02","close":1639.4559},{"date":"2021-04-05","close":1649.3026},{"date":"2021-04-06","close":1639.4559},{"date":"2021-04-07","close":1659.1492},{"date":"2021-04-08","close":1639.4559},{"date":"2021-04-09","close":1865.9274},{"date":"2021-04-12","close":2422.2593},{"date":"2021-04-13","close":2717.6567},{"date":"2021-04-14","close":2501.032},{"date":"2021-04-15","close":2373.0264},{"date":"2021-04-16","close":2368.103},{"date":"2021-04-19","close":2574.8813},{"date":"2021-04-20","close":2397.6428},{"date":"2021-04-21","close":2678.2705},{"date":"2021-04-22","close":2653.6541},{"date":"2021-04-23","close":3446.304},{"date":"2021-04-26","close":3372.4546},{"date":"2021-04-27","close":3160.7529},{"date":"2021-04-28","close":3052.4404},{"date":"2021-04-29","close":3027.824},{"date":"2021-04-30","close":2870.2788},{"date":"2021-05-03","close":2870.2788},{"date":"2021-05-04","close":2742.2732},{"date":"2021-05-06","close":3564.4629},{"date":"2021-05-07","close":3377.3777},{"date":"2021-05-10","close":3195.2161},{"date":"2021-05-11","close":3072.1338},{"date":"2021-05-12","close":3067.2104},{"date":"2021-05-13","close":3072.1338},{"date":"2021-05-14","close":3160.7529},{"date":"2021-05-17","close":3052.4404},{"date":"2021-05-18","close":3131.2131},{"date":"2021-05-20","close":3145.9832},{"date":"2021-05-21","close":3337.9915},{"date":"2021-05-24","close":4337.4194},{"date":"2021-05-25","close":4578.6606},{"date":"2021-05-26","close":4273.417},{"date":"2021-05-27","close":4583.584},{"date":"2021-05-28","close":4189.7207},{"date":"2021-05-31","close":4101.1016},{"date":"2021-06-01","close":3987.866},{"date":"2021-06-02","close":3958.3262},{"date":"2021-06-03","close":3992.7891},{"date":"2021-06-04","close":4032.1755},{"date":"2021-06-07","close":4002.6357},{"date":"2021-06-08","close":3864.7837},{"date":"2021-06-09","close":4012.4824},{"date":"2021-06-10","close":3741.7014},{"date":"2021-06-11","close":3712.1616},{"date":"2021-06-14","close":3741.7014},{"date":"2021-06-15","close":3653.082},{"date":"2021-06-16","close":4096.1782},{"date":"2021-06-17","close":3958.3262},{"date":"2021-06-18","close":3795.8574},{"date":"2021-06-21","close":3687.5452},{"date":"2021-06-22","close":3761.3945},{"date":"2021-06-23","close":3776.1643},{"date":"2021-06-24","close":3776.1643},{"date":"2021-06-25","close":3815.5508},{"date":"2021-06-28","close":3825.3972},{"date":"2021-06-29","close":4032.1755},{"date":"2021-06-30","close":4096.1782},{"date":"2021-07-01","close":4480.1948},{"date":"2021-07-02","close":3992.7891},{"date":"2021-07-05","close":3948.4795},{"date":"2021-07-06","close":3968.1726},{"date":"2021-07-07","close":3869.7068},{"date":"2021-07-08","close":3854.937},{"date":"2021-07-09","close":3731.8547},{"date":"2021-07-12","close":3918.9397},{"date":"2021-07-13","close":3869.7068},{"date":"2021-07-14","close":3820.4739},{"date":"2021-07-15","close":3751.5479},{"date":"2021-07-16","close":3741.7014},{"date":"2021-07-19","close":3692.4685},{"date":"2021-07-20","close":3633.3889},{"date":"2021-07-21","close":3569.3862},{"date":"2021-07-22","close":3613.6958},{"date":"2021-07-23","close":3584.156},{"date":"2021-07-26","close":3456.1504},{"date":"2021-07-27","close":3505.3833},{"date":"2021-07-28","close":3579.2327},{"date":"2021-07-29","close":3564.4629},{"date":"2021-07-30","close":3520.1533},{"date":"2021-08-02","close":3500.46},{"date":"2021-08-03","close":3362.6079},{"date":"2021-08-04","close":3485.6902},{"date":"2021-08-05","close":3475.8435},{"date":"2021-08-06","close":3441.3806},{"date":"2021-08-09","close":3357.6846},{"date":"2021-08-10","close":3269.0654},{"date":"2021-08-11","close":3367.5312},{"date":"2021-08-12","close":3318.2983},{"date":"2021-08-13","close":3180.446},{"date":"2021-08-17","close":3057.3638},{"date":"2021-08-18","close":3126.2898},{"date":"2021-08-19","close":3111.52},{"date":"2021-08-20","close":2978.5911},{"date":"2021-08-23","close":3032.7473},{"date":"2021-08-24","close":3219.8325},{"date":"2021-08-25","close":3264.1421},{"date":"2021-08-26","close":3278.9119},{"date":"2021-08-27","close":3347.8381},{"date":"2021-08-30","close":3293.6819},{"date":"2021-08-31","close":3293.6819},{"date":"2021-09-01","close":3288.7585},{"date":"2021-09-02","close":3534.9231},{"date":"2021-09-03","close":3446.304},{"date":"2021-09-06","close":3411.8408},{"date":"2021-09-07","close":3411.8408},{"date":"2021-09-08","close":3465.9971},{"date":"2021-09-09","close":3633.3889},{"date":"2021-09-10","close":3682.6218},{"date":"2021-09-13","close":3500.46},{"date":"2021-09-14","close":3431.5339},{"date":"2021-09-15","close":3692.4685},{"date":"2021-09-16","close":3648.1587},{"date":"2021-09-17","close":3579.2327},{"date":"2021-09-23","close":3475.8435},{"date":"2021-09-24","close":3702.3149},{"date":"2021-09-27","close":3692.4685},{"date":"2021-09-28","close":3544.7698},{"date":"2021-09-29","close":3347.8381},{"date":"2021-09-30","close":3406.9175},{"date":"2021-10-01","close":3308.4517},{"date":"2021-10-05","close":3406.9175},{"date":"2021-10-06","close":3352.7612},{"date":"2021-10-07","close":3643.2356},{"date":"2021-10-08","close":3648.1587},{"date":"2021-10-12","close":3608.7725},{"date":"2021-10-13","close":3746.6245},{"date":"2021-10-14","close":3707.2383},{"date":"2021-10-15","close":3653.082},{"date":"2021-10-18","close":3781.0876},{"date":"2021-10-19","close":3918.9397},{"date":"2021-10-20","close":3889.4001},{"date":"2021-10-21","close":4135.5645},{"date":"2021-10-22","close":3953.4028},{"date":"2021-10-25","close":3682.6218},{"date":"2021-10-26","close":3687.5452},{"date":"2021-10-27","close":3712.1616},{"date":"2021-10-28","close":3687.5452},{"date":"2021-10-29","close":3623.5422},{"date":"2021-11-01","close":3618.6191},{"date":"2021-11-02","close":3820.4739},{"date":"2021-11-03","close":4096.1782},{"date":"2021-11-04","close":4027.2522},{"date":"2021-11-05","close":3958.3262},{"date":"2021-11-08","close":4027.2522},{"date":"2021-11-09","close":4110.9482},{"date":"2021-11-10","close":3909.0933},{"date":"2021-11-11","close":4046.9453},{"date":"2021-11-12","close":3997.7124},{"date":"2021-11-15","close":4002.6357},{"date":"2021-11-16","close":4125.7183},{"date":"2021-11-17","close":4110.9482},{"date":"2021-11-18","close":4283.2632},{"date":"2021-11-19","close":4229.1069},{"date":"2021-11-22","close":4086.3318},{"date":"2021-11-23","close":4091.2549},{"date":"2021-11-24","close":5317.1543},{"date":"2021-11-25","close":5957.1821},{"date":"2021-11-26","close":5957.1821},{"date":"2021-11-29","close":5957.1821},{"date":"2021-11-30","close":5130.0693},{"date":"2021-12-01","close":5435.3135},{"date":"2021-12-02","close":5267.9214},{"date":"2021-12-03","close":5533.7793},{"date":"2021-12-06","close":6045.8018},{"date":"2021-12-07","close":5622.3984},{"date":"2021-12-08","close":5514.0859},{"date":"2021-12-09","close":5691.3247},{"date":"2021-12-10","close":5711.0176},{"date":"2021-12-13","close":5533.7793},{"date":"2021-12-14","close":5297.4614},{"date":"2021-12-15","close":4918.3677},{"date":"2021-12-16","close":4800.209},{"date":"2021-12-17","close":4795.2856},{"date":"2021-12-20","close":4593.4307},{"date":"2021-12-21","close":4647.5869},{"date":"2021-12-22","close":4903.5981},{"date":"2021-12-23","close":4829.7485},{"date":"2021-12-24","close":4942.9844},{"date":"2021-12-27","close":4844.5186},{"date":"2021-12-28","close":4839.5952},{"date":"2021-12-29","close":4942.9844},{"date":"2021-12-30","close":5120.2227},{"date":"2022-01-03","close":5420.0},{"date":"2022-01-04","close":5267.9214},{"date":"2022-01-05","close":5405.7739},{"date":"2022-01-06","close":5169.4556},{"date":"2022-01-07","close":5287.6147},{"date":"2022-01-10","close":5179.3022},{"date":"2022-01-11","close":4883.9048},{"date":"2022-01-12","close":4859.2886},{"date":"2022-01-13","close":5051.2969},{"date":"2022-01-14","close":4923.291},{"date":"2022-01-17","close":4933.1377},{"date":"2022-01-18","close":4829.7485},{"date":"2022-01-19","close":4711.5898},{"date":"2022-01-20","close":5002.064},{"date":"2022-01-21","close":4834.6719},{"date":"2022-01-24","close":4583.584},{"date":"2022-01-25","close":4391.5757},{"date":"2022-01-26","close":4255.0},{"date":"2022-01-27","close":3928.7864},{"date":"2022-01-28","close":4135.5645},{"date":"2022-02-03","close":4273.417},{"date":"2022-02-04","close":4416.1924},{"date":"2022-02-07","close":4490.0415},{"date":"2022-02-08","close":4490.0415},{"date":"2022-02-09","close":4490.0415},{"date":"2022-02-10","close":4455.5786},{"date":"2022-02-11","close":4332.4961},{"date":"2022-02-14","close":4051.8687},{"date":"2022-02-15","close":3933.7097},{"date":"2022-02-16","close":4224.1841},{"date":"2022-02-17","close":4174.9512},{"date":"2022-02-18","close":4283.2632},{"date":"2022-02-21","close":4475.2715},{"date":"2022-02-22","close":4475.2715},{"date":"2022-02-23","close":4411.269},{"date":"2022-02-24","close":4366.9595},{"date":"2022-02-25","close":4598.354},{"date":"2022-02-28","close":4598.354},{"date":"2022-03-02","close":4859.2886},{"date":"2022-03-03","close":4819.9019},{"date":"2022-03-04","close":4819.9019},{"date":"2022-03-07","close":4455.5786},{"date":"2022-03-08","close":4396.499},{"date":"2022-03-10","close":4396.499},{"date":"2022-03-11","close":4726.3594},{"date":"2022-03-14","close":4485.1182},{"date":"2022-03-15","close":4485.1182},{"date":"2022-03-16","close":4485.1182},{"date":"2022-03-17","close":4514.6582},{"date":"2022-03-18","close":4386.6523},{"date":"2022-03-21","close":4386.6523},{"date":"2022-03-22","close":4263.5703},{"date":"2022-03-23","close":4234.0303},{"date":"2022-03-24","close":4170.0278},{"date":"2022-03-25","close":4253.7236},{"date":"2022-03-28","close":4056.792},{"date":"2022-03-29","close":3982.9426},{"date":"2022-03-30","close":3968.1726},{"date":"2022-03-31","close":3997.7124},{"date":"2022-04-01","close":3953.4028},{"date":"2022-04-04","close":4160.1812},{"date":"2022-04-05","close":4160.1812},{"date":"2022-04-06","close":4115.8716},{"date":"2022-04-07","close":4238.9536},{"date":"2022-04-08","close":4219.2607},{"date":"2022-04-11","close":4234.0303},{"date":"2022-04-12","close":4115.8716},{"date":"2022-04-13","close":4243.877},{"date":"2022-04-14","close":4416.1924},{"date":"2022-04-15","close":4416.1924},{"date":"2022-04-18","close":4362.0361},{"date":"2022-04-19","close":4549.1211},{"date":"2022-04-20","close":4539.2744},{"date":"2022-04-21","close":4519.5815},{"date":"2022-04-22","close":4465.4253},{"date":"2022-04-25","close":4327.5728},{"date":"2022-04-26","close":4366.9595},{"date":"2022-04-27","close":4214.3374},{"date":"2022-04-28","close":4332.4961},{"date":"2022-04-29","close":4332.4961},{"date":"2022-05-02","close":4253.7236},{"date":"2022-05-03","close":4312.8032},{"date":"2022-05-04","close":4288.1865},{"date":"2022-05-06","close":4150.3345},{"date":"2022-05-09","close":3965.0},{"date":"2022-05-10","close":3697.3916},{"date":"2022-05-11","close":3805.7041},{"date":"2022-05-12","close":3781.0876},{"date":"2022-05-13","close":3889.4001},{"date":"2022-05-16","close":3786.011},{"date":"2022-05-17","close":3820.4739},{"date":"2022-05-18","close":3835.2439},{"date":"2022-05-19","close":3751.5479},{"date":"2022-05-20","close":3840.1672},{"date":"2022-05-23","close":3731.8547},{"date":"2022-05-24","close":3574.3093},{"date":"2022-05-25","close":3475.8435},{"date":"2022-05-26","close":3534.9231},{"date":"2022-05-27","close":3520.1533},{"date":"2022-05-30","close":3559.5396},{"date":"2022-05-31","close":3559.5396},{"date":"2022-06-02","close":3515.23},{"date":"2022-06-03","close":3525.0764},{"date":"2022-06-07","close":3446.304},{"date":"2022-06-08","close":3515.23},{"date":"2022-06-09","close":3515.23},{"date":"2022-06-10","close":3397.071},{"date":"2022-06-13","close":3032.7473},{"date":"2022-06-14","close":2973.668},{"date":"2022-06-15","close":2840.739},{"date":"2022-06-16","close":2855.5088},{"date":"2022-06-17","close":2840.739},{"date":"2022-06-20","close":2614.2676},{"date":"2022-06-21","close":2658.5771},{"date":"2022-06-22","close":2481.3389},{"date":"2022-06-23","close":2323.7935},{"date":"2022-06-24","close":2515.8018},{"date":"2022-06-27","close":2609.3442},{"date":"2022-06-28","close":2638.884},{"date":"2022-06-29","close":2683.1936},{"date":"2022-06-30","close":2584.7278},{"date":"2022-07-01","close":2510.8784},{"date":"2022-07-04","close":2550.2649},{"date":"2022-07-05","close":2633.9607},{"date":"2022-07-06","close":2633.9607},{"date":"2022-07-07","close":2742.2732},{"date":"2022-07-08","close":2816.1226},{"date":"2022-07-11","close":2855.5088},{"date":"2022-07-12","close":2816.1226},{"date":"2022-07-13","close":2875.2021},{"date":"2022-07-14","close":2889.9719},{"date":"2022-07-15","close":2875.2021},{"date":"2022-07-18","close":2978.5911},{"date":"2022-07-19","close":3086.9036},{"date":"2022-07-20","close":3126.2898},{"date":"2022-07-21","close":3145.9832},{"date":"2022-07-22","close":3205.0625},{"date":"2022-07-25","close":3214.9092},{"date":"2022-07-26","close":3106.5967},{"date":"2022-07-27","close":3200.1394},{"date":"2022-07-28","close":3116.4434},{"date":"2022-07-29","close":3111.52},{"date":"2022-08-01","close":3111.52},{"date":"2022-08-02","close":3072.1338},{"date":"2022-08-03","close":3116.4434},{"date":"2022-08-04","close":3165.6763},{"date":"2022-08-05","close":3145.9832},{"date":"2022-08-08","close":3155.8296},{"date":"2022-08-09","close":3180.446},{"date":"2022-08-10","close":3141.0598},{"date":"2022-08-11","close":3145.9832},{"date":"2022-08-12","close":3195.2161},{"date":"2022-08-16","close":3175.5229},{"date":"2022-08-17","close":2958.8979},{"date":"2022-08-18","close":2963.8213},{"date":"2022-08-19","close":2845.6624},{"date":"2022-08-22","close":2737.3499},{"date":"2022-08-23","close":2693.0403},{"date":"2022-08-24","close":2727.5034},{"date":"2022-08-25","close":2761.9663},{"date":"2022-08-26","close":2757.043},{"date":"2022-08-29","close":2668.4238},{"date":"2022-08-30","close":2712.7334},{"date":"2022-08-31","close":2761.9663},{"date":"2022-09-01","close":2629.0376},{"date":"2022-09-02","close":2579.8047},{"date":"2022-09-05","close":2530.5718},{"date":"2022-09-06","close":2609.3442},{"date":"2022-09-07","close":2540.4182},{"date":"2022-09-08","close":2579.8047},{"date":"2022-09-13","close":2624.1143},{"date":"2022-09-14","close":2515.8018},{"date":"2022-09-15","close":2496.1086},{"date":"2022-09-16","close":2446.8757},{"date":"2022-09-19","close":2368.103},{"date":"2022-09-20","close":2417.3359},{"date":"2022-09-21","close":2476.4155},{"date":"2022-09-22","close":2510.8784},{"date":"2022-09-23","close":2441.9524},{"date":"2022-09-26","close":2348.4099},{"date":"2022-09-27","close":2377.9497},{"date":"2022-09-28","close":2343.4866},{"date":"2022-09-29","close":2392.7195},{"date":"2022-09-30","close":2382.873},{"date":"2022-10-04","close":2476.4155},{"date":"2022-10-05","close":2471.4922},{"date":"2022-10-06","close":2599.4978},{"date":"2022-10-07","close":2584.7278},{"date":"2022-10-11","close":2540.4182},{"date":"2022-10-12","close":2653.6541},{"date":"2022-10-13","close":2614.2676},{"date":"2022-10-14","close":2693.0403},{"date":"2022-10-17","close":2776.7363},{"date":"2022-10-18","close":2835.8157},{"date":"2022-10-19","close":2816.1226},{"date":"2022-10-20","close":2816.1226},{"date":"2022-10-21","close":2791.5061},{"date":"2022-10-24","close":2885.0486},{"date":"2022-10-25","close":2865.3555},{"date":"2022-10-26","close":2835.8157},{"date":"2022-10-27","close":2870.2788},{"date":"2022-10-28","close":2801.3528},{"date":"2022-10-31","close":2840.739},{"date":"2022-11-01","close":2835.8157},{"date":"2022-11-02","close":2806.2759},{"date":"2022-11-03","close":2875.2021},{"date":"2022-11-04","close":2850.5857},{"date":"2022-11-07","close":2860.4321},{"date":"2022-11-08","close":2835.8157},{"date":"2022-11-09","close":2978.5911},{"date":"2022-11-10","close":2776.7363},{"date":"2022-11-11","close":2821.0459},{"date":"2022-11-14","close":2988.4377},{"date":"2022-11-15","close":2993.3611},{"date":"2022-11-16","close":2944.1282},{"date":"2022-11-17","close":2885.0486},{"date":"2022-11-18","close":2929.3582},{"date":"2022-11-21","close":3190.2927},{"date":"2022-11-22","close":2963.8213},{"date":"2022-11-23","close":2958.8979},{"date":"2022-11-24","close":3200.1394},{"date":"2022-11-25","close":3298.6052},{"date":"2022-11-28","close":3520.1533},{"date":"2022-11-29","close":3613.6958},{"date":"2022-11-30","close":3510.3066},{"date":"2022-12-01","close":3741.7014},{"date":"2022-12-02","close":4056.792},{"date":"2022-12-05","close":3800.7808},{"date":"2022-12-06","close":3662.9287},{"date":"2022-12-07","close":3795.8574},{"date":"2022-12-08","close":3475.8435},{"date":"2022-12-09","close":3717.085},{"date":"2022-12-12","close":3756.4712},{"date":"2022-12-13","close":3559.5396},{"date":"2022-12-14","close":3815.5508},{"date":"2022-12-15","close":4140.4878},{"date":"2022-12-16","close":4160.1812},{"date":"2022-12-19","close":4248.8003},{"date":"2022-12-20","close":4135.5645},{"date":"2022-12-21","close":4450.6553},{"date":"2022-12-22","close":4485.1182},{"date":"2022-12-23","close":4366.9595},{"date":"2022-12-26","close":4696.8198},{"date":"2022-12-27","close":4696.8198},{"date":"2022-12-28","close":4760.8228},{"date":"2022-12-29","close":4667.2803},{"date":"2023-01-02","close":4750.9761},{"date":"2023-01-03","close":4485.1182},{"date":"2023-01-04","close":4406.3457},{"date":"2023-01-05","close":4342.3428},{"date":"2023-01-06","close":4165.1045},{"date":"2023-01-09","close":4145.4111},{"date":"2023-01-10","close":4056.792},{"date":"2023-01-11","close":4307.8799},{"date":"2023-01-12","close":4332.4961},{"date":"2023-01-13","close":4160.1812},{"date":"2023-01-16","close":4445.7319},{"date":"2023-01-17","close":4322.6499},{"date":"2023-01-18","close":4307.8799},{"date":"2023-01-19","close":4209.4141},{"date":"2023-01-20","close":4519.5815},{"date":"2023-01-25","close":4490.0415},{"date":"2023-01-26","close":4544.1978},{"date":"2023-01-27","close":4480.1948},{"date":"2023-01-30","close":4258.647},{"date":"2023-01-31","close":4258.647},{"date":"2023-02-01","close":4859.2886},{"date":"2023-02-02","close":4834.6719},{"date":"2023-02-03","close":4972.5239},{"date":"2023-02-06","close":4805.1323},{"date":"2023-02-07","close":4647.5869},{"date":"2023-02-08","close":4490.0415},{"date":"2023-02-09","close":4337.4194},{"date":"2023-02-10","close":4362.0361},{"date":"2023-02-13","close":4470.3486},{"date":"2023-02-14","close":4293.1099},{"date":"2023-02-15","close":4165.1045},{"date":"2023-02-16","close":4125.7183},{"date":"2023-02-17","close":3992.7891},{"date":"2023-02-20","close":4130.6411},{"date":"2023-02-21","close":4017.4055},{"date":"2023-02-22","close":4086.3318},{"date":"2023-02-23","close":4214.3374},{"date":"2023-02-24","close":4243.877},{"date":"2023-02-27","close":4613.124},{"date":"2023-02-28","close":4726.3594},{"date":"2023-03-02","close":4588.5073},{"date":"2023-03-03","close":4652.5103},{"date":"2023-03-06","close":4490.0415},{"date":"2023-03-07","close":4366.9595},{"date":"2023-03-08","close":4140.4878},{"date":"2023-03-09","close":4332.4961},{"date":"2023-03-10","close":4135.5645},{"date":"2023-03-13","close":4150.3345},{"date":"2023-03-14","close":3771.241},{"date":"2023-03-15","close":3786.011},{"date":"2023-03-16","close":3835.2439},{"date":"2023-03-17","close":4002.6357},{"date":"2023-03-20","close":4037.0989},{"date":"2023-03-21","close":4037.0989},{"date":"2023-03-22","close":3958.3262},{"date":"2023-03-23","close":3850.0137},{"date":"2023-03-24","close":3973.0959},{"date":"2023-03-27","close":3840.1672},{"date":"2023-03-28","close":3771.241},{"date":"2023-03-29","close":3731.8547},{"date":"2023-03-30","close":3766.3179},{"date":"2023-03-31","close":3918.9397},{"date":"2023-04-03","close":3928.7864},{"date":"2023-04-04","close":3992.7891},{"date":"2023-04-05","close":3923.863},{"date":"2023-04-06","close":3825.3972},{"date":"2023-04-07","close":3845.0903},{"date":"2023-04-10","close":3736.7781},{"date":"2023-04-11","close":3751.5479},{"date":"2023-04-12","close":3667.8521},{"date":"2023-04-13","close":3795.8574},{"date":"2023-04-14","close":4150.3345},{"date":"2023-04-17","close":4426.0386},{"date":"2023-04-18","close":4421.1157},{"date":"2023-04-19","close":4376.8057},{"date":"2023-04-20","close":4189.7207},{"date":"2023-04-21","close":4184.7974},{"date":"2023-04-24","close":3992.7891},{"date":"2023-04-25","close":3884.4768},{"date":"2023-04-26","close":3933.7097},{"date":"2023-04-27","close":3854.937},{"date":"2023-04-28","close":3938.6331},{"date":"2023-05-02","close":4007.5591},{"date":"2023-05-03","close":3933.7097},{"date":"2023-05-04","close":4140.4878},{"date":"2023-05-08","close":4091.2549},{"date":"2023-05-09","close":4209.4141},{"date":"2023-05-10","close":4204.4907},{"date":"2023-05-11","close":4135.5645},{"date":"2023-05-12","close":4027.2522},{"date":"2023-05-15","close":3884.4768},{"date":"2023-05-16","close":3968.1726},{"date":"2023-05-17","close":4135.5645},{"date":"2023-05-18","close":4125.7183},{"date":"2023-05-19","close":3997.7124},{"date":"2023-05-22","close":3943.5562},{"date":"2023-05-23","close":3933.7097},{"date":"2023-05-24","close":3879.5535},{"date":"2023-05-25","close":3889.4001},{"date":"2023-05-26","close":3879.5535},{"date":"2023-05-30","close":3963.2495},{"date":"2023-05-31","close":3938.6331},{"date":"2023-06-01","close":3840.1672},{"date":"2023-06-02","close":3800.7808},{"date":"2023-06-05","close":3874.6301},{"date":"2023-06-07","close":3825.3972},{"date":"2023-06-08","close":3766.3179},{"date":"2023-06-09","close":3746.6245},{"date":"2023-06-12","close":3746.6245},{"date":"2023-06-13","close":3731.8547},{"date":"2023-06-14","close":3790.9343},{"date":"2023-06-15","close":3820.4739},{"date":"2023-06-16","close":3800.7808},{"date":"2023-06-19","close":3845.0903},{"date":"2023-06-20","close":3933.7097},{"date":"2023-06-21","close":3938.6331},{"date":"2023-06-22","close":4091.2549},{"date":"2023-06-23","close":4017.4055},{"date":"2023-06-26","close":3869.7068},{"date":"2023-06-27","close":3810.6274},{"date":"2023-06-28","close":3869.7068},{"date":"2023-06-29","close":3800.7808},{"date":"2023-06-30","close":3909.0933},{"date":"2023-07-03","close":4125.7183},{"date":"2023-07-04","close":4086.3318},{"date":"2023-07-05","close":4115.8716},{"date":"2023-07-06","close":3973.0959},{"date":"2023-07-07","close":3992.7891},{"date":"2023-07-10","close":3948.4795},{"date":"2023-07-11","close":4174.9512},{"date":"2023-07-12","close":4253.7236},{"date":"2023-07-13","close":4115.8716},{"date":"2023-07-14","close":4086.3318},{"date":"2023-07-17","close":4081.4084},{"date":"2023-07-18","close":4081.4084},{"date":"2023-07-19","close":3928.7864},{"date":"2023-07-20","close":3889.4001},{"date":"2023-07-21","close":3771.241},{"date":"2023-07-24","close":3411.8408},{"date":"2023-07-25","close":3288.7585},{"date":"2023-07-26","close":3190.2927},{"date":"2023-07-27","close":3362.6079},{"date":"2023-07-28","close":3495.5369},{"date":"2023-07-31","close":3495.5369},{"date":"2023-08-01","close":3579.2327},{"date":"2023-08-02","close":3451.2271},{"date":"2023-08-03","close":3362.6079},{"date":"2023-08-04","close":3534.9231},{"date":"2023-08-07","close":3397.071},{"date":"2023-08-08","close":3416.7642},{"date":"2023-08-09","close":3421.6875},{"date":"2023-08-10","close":3441.3806},{"date":"2023-08-11","close":3608.7725},{"date":"2023-08-14","close":3692.4685},{"date":"2023-08-16","close":3416.7642},{"date":"2023-08-17","close":3352.7612},{"date":"2023-08-18","close":3249.3723},{"date":"2023-08-21","close":3224.7559},{"date":"2023-08-22","close":3269.0654},{"date":"2023-08-23","close":3269.0654},{"date":"2023-08-24","close":3480.7668},{"date":"2023-08-25","close":3480.7668},{"date":"2023-08-28","close":3446.304},{"date":"2023-08-29","close":3505.3833},{"date":"2023-08-30","close":3938.6331},{"date":"2023-08-31","close":3938.6331},{"date":"2023-09-01","close":3968.1726},{"date":"2023-09-04","close":3795.8574},{"date":"2023-09-05","close":3781.0876},{"date":"2023-09-06","close":3795.8574},{"date":"2023-09-07","close":3751.5479},{"date":"2023-09-08","close":3672.7751},{"date":"2023-09-11","close":3658.0054},{"date":"2023-09-12","close":3589.0793},{"date":"2023-09-13","close":3461.0737},{"date":"2023-09-14","close":3579.2327},{"date":"2023-09-15","close":3534.9231},{"date":"2023-09-18","close":3436.4573},{"date":"2023-09-19","close":3406.9175},{"date":"2023-09-20","close":3352.7612},{"date":"2023-09-21","close":3264.1421},{"date":"2023-09-22","close":3205.0625},{"date":"2023-09-25","close":3229.679},{"date":"2023-09-26","close":3131.2131},{"date":"2023-09-27","close":3219.8325},{"date":"2023-10-04","close":3264.1421},{"date":"2023-10-05","close":3101.6733},{"date":"2023-10-06","close":3170.5996},{"date":"2023-10-10","close":3057.3638},{"date":"2023-10-11","close":3081.9802},{"date":"2023-10-12","close":3264.1421},{"date":"2023-10-13","close":3318.2983},{"date":"2023-10-16","close":3170.5996},{"date":"2023-10-17","close":3273.9888},{"date":"2023-10-18","close":3357.6846},{"date":"2023-10-19","close":3244.449},{"date":"2023-10-20","close":3249.3723},{"date":"2023-10-23","close":3175.5229},{"date":"2023-10-24","close":3288.7585},{"date":"2023-10-25","close":3367.5312},{"date":"2023-10-26","close":3347.8381},{"date":"2023-10-27","close":3406.9175},{"date":"2023-10-30","close":3392.1477},{"date":"2023-10-31","close":3411.8408},{"date":"2023-11-01","close":3475.8435},{"date":"2023-11-02","close":3505.3833},{"date":"2023-11-03","close":3377.3777},{"date":"2023-11-06","close":3411.8408},{"date":"2023-11-07","close":3382.301},{"date":"2023-11-08","close":3554.6162},{"date":"2023-11-09","close":3697.3916},{"date":"2023-11-10","close":3692.4685},{"date":"2023-11-13","close":3495.5369},{"date":"2023-11-14","close":3731.8547},{"date":"2023-11-15","close":3766.3179},{"date":"2023-11-16","close":3638.3123},{"date":"2023-11-17","close":3505.3833},{"date":"2023-11-20","close":3608.7725},{"date":"2023-11-21","close":3687.5452},{"date":"2023-11-22","close":3810.6274},{"date":"2023-11-23","close":3854.937},{"date":"2023-11-24","close":3741.7014},{"date":"2023-11-27","close":3712.1616},{"date":"2023-11-28","close":3712.1616},{"date":"2023-11-29","close":3653.082},{"date":"2023-11-30","close":3662.9287},{"date":"2023-12-01","close":3544.7698},{"date":"2023-12-04","close":3401.9941},{"date":"2023-12-05","close":3303.5283},{"date":"2023-12-06","close":3446.304},{"date":"2023-12-07","close":3421.6875},{"date":"2023-12-08","close":3441.3806},{"date":"2023-12-11","close":3495.5369},{"date":"2023-12-12","close":3411.8408},{"date":"2023-12-13","close":3357.6846},{"date":"2023-12-14","close":3347.8381},{"date":"2023-12-15","close":3426.6106},{"date":"2023-12-18","close":3446.304},{"date":"2023-12-19","close":3323.2217},{"date":"2023-12-20","close":3273.9888},{"date":"2023-12-21","close":3259.2188},{"date":"2023-12-22","close":3224.7559},{"date":"2023-12-26","close":3229.679},{"date":"2023-12-27","close":3254.2954},{"date":"2023-12-28","close":3259.2188},{"date":"2024-01-02","close":3347.8381},{"date":"2024-01-03","close":3342.9148},{"date":"2024-01-04","close":3269.0654},{"date":"2024-01-05","close":3318.2983},{"date":"2024-01-08","close":3525.0764},{"date":"2024-01-09","close":3554.6162},{"date":"2024-01-10","close":3461.0737},{"date":"2024-01-11","close":3465.9971},{"date":"2024-01-12","close":3416.7642},{"date":"2024-01-15","close":3308.4517},{"date":"2024-01-16","close":3273.9888},{"date":"2024-01-17","close":3195.2161},{"date":"2024-01-18","close":3328.1448},{"date":"2024-01-19","close":3426.6106},{"date":"2024-01-22","close":3392.1477},{"date":"2024-01-23","close":3426.6106},{"date":"2024-01-24","close":3431.5339},{"date":"2024-01-25","close":3436.4573},{"date":"2024-01-26","close":3323.2217},{"date":"2024-01-29","close":3254.2954},{"date":"2024-01-30","close":3229.679},{"date":"2024-01-31","close":3195.2161},{"date":"2024-02-01","close":3150.9062},{"date":"2024-02-02","close":3190.2927},{"date":"2024-02-05","close":3170.5996},{"date":"2024-02-06","close":3170.5996},{"date":"2024-02-07","close":3170.5996},{"date":"2024-02-08","close":3219.8325},{"date":"2024-02-13","close":3323.2217},{"date":"2024-02-14","close":3392.1477},{"date":"2024-02-15","close":3421.6875},{"date":"2024-02-16","close":3475.8435},{"date":"2024-02-19","close":3618.6191},{"date":"2024-02-20","close":3879.5535},{"date":"2024-02-21","close":3613.6958},{"date":"2024-02-22","close":3549.6929},{"date":"2024-02-23","close":3451.2271},{"date":"2024-02-26","close":3495.5369},{"date":"2024-02-27","close":3436.4573},{"date":"2024-02-28","close":3451.2271},{"date":"2024-02-29","close":3416.7642},{"date":"2024-03-04","close":3781.0876},{"date":"2024-03-05","close":3594.0027},{"date":"2024-03-06","close":3633.3889},{"date":"2024-03-07","close":3633.3889},{"date":"2024-03-08","close":3549.6929},{"date":"2024-03-11","close":3810.6274},{"date":"2024-03-12","close":3781.0876},{"date":"2024-03-13","close":3795.8574},{"date":"2024-03-14","close":3702.3149},{"date":"2024-03-15","close":3672.7751},{"date":"2024-03-18","close":3672.7751},{"date":"2024-03-19","close":3613.6958},{"date":"2024-03-20","close":3598.9258},{"date":"2024-03-21","close":3520.1533},{"date":"2024-03-22","close":3618.6191},{"date":"2024-03-25","close":3633.3889},{"date":"2024-03-26","close":3618.6191},{"date":"2024-03-27","close":3677.6985},{"date":"2024-03-28","close":3554.6162},{"date":"2024-03-29","close":3480.7668},{"date":"2024-04-01","close":3510.3066},{"date":"2024-04-02","close":3401.9941},{"date":"2024-04-03","close":3401.9941},{"date":"2024-04-04","close":3362.6079},{"date":"2024-04-05","close":3333.0681},{"date":"2024-04-08","close":3298.6052},{"date":"2024-04-09","close":3264.1421},{"date":"2024-04-11","close":3254.2954},{"date":"2024-04-12","close":3313.375},{"date":"2024-04-15","close":3259.2188},{"date":"2024-04-16","close":3205.0625},{"date":"2024-04-17","close":3224.7559},{"date":"2024-04-18","close":3249.3723},{"date":"2024-04-19","close":3195.2161},{"date":"2024-04-22","close":3150.9062},{"date":"2024-04-23","close":3150.9062},{"date":"2024-04-24","close":3205.0625},{"date":"2024-04-25","close":3185.3694},{"date":"2024-04-26","close":3175.5229},{"date":"2024-04-29","close":2845.6624},{"date":"2024-04-30","close":2830.8923},{"date":"2024-05-02","close":2865.3555},{"date":"2024-05-03","close":2870.2788},{"date":"2024-05-07","close":2875.2021},{"date":"2024-05-08","close":2850.5857},{"date":"2024-05-09","close":2865.3555},{"date":"2024-05-10","close":2825.9692},{"date":"2024-05-13","close":2766.8896},{"date":"2024-05-14","close":2806.2759},{"date":"2024-05-16","close":2761.9663},{"date":"2024-05-17","close":2722.5801},{"date":"2024-05-20","close":2707.8101},{"date":"2024-05-21","close":2737.3499},{"date":"2024-05-22","close":2722.5801},{"date":"2024-05-23","close":2697.9636},{"date":"2024-05-24","close":2757.043},{"date":"2024-05-27","close":2727.5034},{"date":"2024-05-28","close":2688.1169},{"date":"2024-05-29","close":2693.0403},{"date":"2024-05-30","close":2697.9636},{"date":"2024-05-31","close":2693.0403},{"date":"2024-06-03","close":2801.3528},{"date":"2024-06-04","close":2801.3528},{"date":"2024-06-05","close":2801.3528},{"date":"2024-06-07","close":2821.0459},{"date":"2024-06-10","close":2786.5828},{"date":"2024-06-11","close":2801.3528},{"date":"2024-06-12","close":2825.9692},{"date":"2024-06-13","close":2949.0515},{"date":"2024-06-14","close":2850.5857},{"date":"2024-06-17","close":2840.739},{"date":"2024-06-18","close":2904.7417},{"date":"2024-06-19","close":2894.8953},{"date":"2024-06-20","close":2865.3555},{"date":"2024-06-21","close":2850.5857},{"date":"2024-06-24","close":2894.8953},{"date":"2024-06-25","close":3057.3638},{"date":"2024-06-26","close":3027.824},{"date":"2024-06-27","close":3008.1309},{"date":"2024-06-28","close":3052.4404},{"date":"2024-07-01","close":3116.4434},{"date":"2024-07-02","close":3072.1338},{"date":"2024-07-03","close":3008.1309},{"date":"2024-07-04","close":3022.9009},{"date":"2024-07-05","close":2978.5911},{"date":"2024-07-08","close":3042.594},{"date":"2024-07-09","close":3022.9009},{"date":"2024-07-10","close":3022.9009},{"date":"2024-07-11","close":2998.2844},{"date":"2024-07-12","close":2993.3611},{"date":"2024-07-15","close":3013.0542},{"date":"2024-07-16","close":2998.2844},{"date":"2024-07-17","close":2983.5144},{"date":"2024-07-18","close":2944.1282},{"date":"2024-07-19","close":2998.2844},{"date":"2024-07-22","close":2988.4377},{"date":"2024-07-23","close":2949.0515},{"date":"2024-07-24","close":2949.0515},{"date":"2024-07-25","close":2855.5088},{"date":"2024-07-26","close":2850.5857},{"date":"2024-07-29","close":2806.2759},{"date":"2024-07-30","close":2757.043},{"date":"2024-07-31","close":2771.813},{"date":"2024-08-01","close":2771.813},{"date":"2024-08-02","close":2761.9663},{"date":"2024-08-05","close":2609.3442},{"date":"2024-08-06","close":2737.3499},{"date":"2024-08-07","close":2757.043},{"date":"2024-08-08","close":2712.7334},{"date":"2024-08-09","close":2791.5061},{"date":"2024-08-12","close":2786.5828},{"date":"2024-08-13","close":2786.5828},{"date":"2024-08-14","close":3116.4434},{"date":"2024-08-16","close":3091.8269},{"date":"2024-08-19","close":3013.0542},{"date":"2024-08-20","close":3141.0598},{"date":"2024-08-21","close":3037.6707},{"date":"2024-08-22","close":3067.2104},{"date":"2024-08-23","close":3057.3638},{"date":"2024-08-26","close":3165.6763},{"date":"2024-08-27","close":3062.2871},{"date":"2024-08-28","close":3072.1338},{"date":"2024-08-29","close":3072.1338},{"date":"2024-08-30","close":3096.7502},{"date":"2024-09-02","close":3145.9832},{"date":"2024-09-03","close":3141.0598},{"date":"2024-09-04","close":2998.2844},{"date":"2024-09-05","close":3141.0598},{"date":"2024-09-06","close":3141.0598},{"date":"2024-09-09","close":3249.3723},{"date":"2024-09-10","close":3185.3694},{"date":"2024-09-11","close":3205.0625},{"date":"2024-09-12","close":3170.5996},{"date":"2024-09-13","close":3131.2131},{"date":"2024-09-19","close":3081.9802},{"date":"2024-09-20","close":3101.6733},{"date":"2024-09-23","close":3017.9775},{"date":"2024-09-24","close":2988.4377},{"date":"2024-09-25","close":2855.5088},{"date":"2024-09-26","close":2860.4321},{"date":"2024-09-27","close":2875.2021},{"date":"2024-09-30","close":2855.5088},{"date":"2024-10-02","close":2811.1992},{"date":"2024-10-04","close":2845.6624},{"date":"2024-10-07","close":2875.2021},{"date":"2024-10-08","close":2835.8157},{"date":"2024-10-10","close":2880.1252},{"date":"2024-10-11","close":2855.5088},{"date":"2024-10-14","close":2880.1252},{"date":"2024-10-15","close":2870.2788},{"date":"2024-10-16","close":2811.1992},{"date":"2024-10-17","close":2865.3555},{"date":"2024-10-18","close":2816.1226},{"date":"2024-10-21","close":2830.8923},{"date":"2024-10-22","close":2732.4265},{"date":"2024-10-23","close":2737.3499},{"date":"2024-10-24","close":2722.5801},{"date":"2024-10-25","close":2614.2676},{"date":"2024-10-28","close":2663.5005},{"date":"2024-10-29","close":2648.7307},{"date":"2024-10-30","close":2653.6541},{"date":"2024-10-31","close":2658.5771},{"date":"2024-11-01","close":2560.1113},{"date":"2024-11-04","close":2678.2705},{"date":"2024-11-05","close":2722.5801},{"date":"2024-11-06","close":2697.9636},{"date":"2024-11-07","close":2678.2705},{"date":"2024-11-08","close":2742.2732},{"date":"2024-11-11","close":2717.6567},{"date":"2024-11-12","close":2604.4211},{"date":"2024-11-13","close":2515.8018},{"date":"2024-11-14","close":2565.0347},{"date":"2024-11-15","close":2594.5745},{"date":"2024-11-18","close":2579.8047},{"date":"2024-11-19","close":2584.7278},{"date":"2024-11-20","close":2565.0347},{"date":"2024-11-21","close":2520.7251},{"date":"2024-11-22","close":2545.3416},{"date":"2024-11-25","close":2599.4978},{"date":"2024-11-26","close":2599.4978},{"date":"2024-11-27","close":2643.8074},{"date":"2024-11-28","close":2584.7278},{"date":"2024-11-29","close":2619.1909},{"date":"2024-12-02","close":2510.8784},{"date":"2024-12-03","close":2555.1882},{"date":"2024-12-04","close":2510.8784},{"date":"2024-12-05","close":2589.6511},{"date":"2024-12-06","close":2515.8018},{"date":"2024-12-09","close":2377.9497},{"date":"2024-12-10","close":2555.1882},{"date":"2024-12-11","close":2643.8074},{"date":"2024-12-12","close":2584.7278},{"date":"2024-12-13","close":2633.9607},{"date":"2024-12-16","close":2604.4211},{"date":"2024-12-17","close":2579.8047},{"date":"2024-12-18","close":2801.3528},{"date":"2024-12-19","close":2633.9607},{"date":"2024-12-20","close":2560.1113},{"date":"2024-12-23","close":2604.4211},{"date":"2024-12-24","close":2604.4211},{"date":"2024-12-26","close":2560.1113},{"date":"2024-12-27","close":2525.6484},{"date":"2024-12-30","close":2535.4949},{"date":"2025-01-02","close":2540.4182},{"date":"2025-01-03","close":2584.7278},{"date":"2025-01-06","close":2599.4978},{"date":"2025-01-07","close":2609.3442},{"date":"2025-01-08","close":2594.5745},{"date":"2025-01-09","close":2584.7278},{"date":"2025-01-10","close":2565.0347},{"date":"2025-01-13","close":2540.4182},{"date":"2025-01-14","close":2604.4211},{"date":"2025-01-15","close":2555.1882},{"date":"2025-01-16","close":2599.4978},{"date":"2025-01-17","close":2599.4978},{"date":"2025-01-20","close":2658.5771},{"date":"2025-01-21","close":2604.4211},{"date":"2025-01-22","close":2648.7307},{"date":"2025-01-23","close":2609.3442},{"date":"2025-01-24","close":2702.887},{"date":"2025-01-31","close":2638.884},{"date":"2025-02-03","close":2619.1909},{"date":"2025-02-04","close":2668.4238},{"date":"2025-02-05","close":2683.1936},{"date":"2025-02-06","close":2752.1199},{"date":"2025-02-07","close":2781.6594},{"date":"2025-02-10","close":2771.813},{"date":"2025-02-11","close":2781.6594},{"date":"2025-02-12","close":2801.3528},{"date":"2025-02-13","close":2821.0459},{"date":"2025-02-14","close":2796.4294},{"date":"2025-02-17","close":2865.3555},{"date":"2025-02-18","close":2919.5117},{"date":"2025-02-19","close":2998.2844},{"date":"2025-02-20","close":2835.8157},{"date":"2025-02-21","close":2796.4294},{"date":"2025-02-24","close":2766.8896},{"date":"2025-02-25","close":2801.3528},{"date":"2025-02-26","close":2988.4377},{"date":"2025-02-27","close":3101.6733},{"date":"2025-02-28","close":2998.2844},{"date":"2025-03-04","close":2988.4377},{"date":"2025-03-05","close":2983.5144},{"date":"2025-03-06","close":3008.1309},{"date":"2025-03-07","close":2973.668},{"date":"2025-03-10","close":3062.2871},{"date":"2025-03-11","close":2983.5144},{"date":"2025-03-12","close":3013.0542},{"date":"2025-03-13","close":2963.8213},{"date":"2025-03-14","close":2993.3611},{"date":"2025-03-17","close":2988.4377},{"date":"2025-03-18","close":3017.9775},{"date":"2025-03-19","close":3003.2075},{"date":"2025-03-20","close":2914.5884},{"date":"2025-03-21","close":2949.0515},{"date":"2025-03-24","close":3022.9009},{"date":"2025-03-25","close":3077.0569},{"date":"2025-03-26","close":3042.594},{"date":"2025-03-27","close":2993.3611},{"date":"2025-03-28","close":2993.3611},{"date":"2025-03-31","close":2914.5884},{"date":"2025-04-01","close":3062.2871},{"date":"2025-04-02","close":3269.0654},{"date":"2025-04-03","close":3249.3723},{"date":"2025-04-04","close":3298.6052},{"date":"2025-04-07","close":3180.446},{"date":"2025-04-08","close":3047.5173},{"date":"2025-04-09","close":2919.5117},{"date":"2025-04-10","close":3022.9009},{"date":"2025-04-11","close":3244.449},{"date":"2025-04-14","close":3180.446},{"date":"2025-04-15","close":3170.5996},{"date":"2025-04-16","close":3150.9062},{"date":"2025-04-17","close":3436.4573},{"date":"2025-04-18","close":3278.9119},{"date":"2025-04-21","close":3446.304},{"date":"2025-04-22","close":3608.7725},{"date":"2025-04-23","close":3643.2356},{"date":"2025-04-24","close":3594.0027},{"date":"2025-04-25","close":3667.8521},{"date":"2025-04-28","close":3741.7014},{"date":"2025-04-29","close":3800.7808},{"date":"2025-04-30","close":3805.7041},{"date":"2025-05-02","close":3781.0876},{"date":"2025-05-07","close":3712.1616},{"date":"2025-05-08","close":3746.6245},{"date":"2025-05-09","close":3854.937},{"date":"2025-05-12","close":3756.4712},{"date":"2025-05-13","close":3658.0054},{"date":"2025-05-14","close":3800.7808},{"date":"2025-05-15","close":3594.0027},{"date":"2025-05-16","close":3495.5369},{"date":"2025-05-19","close":3431.5339},{"date":"2025-05-20","close":3515.23},{"date":"2025-05-21","close":3431.5339},{"date":"2025-05-22","close":3431.5339},{"date":"2025-05-23","close":3529.9998},{"date":"2025-05-26","close":3436.4573},{"date":"2025-05-27","close":3549.6929},{"date":"2025-05-28","close":3456.1504},{"date":"2025-05-29","close":3495.5369},{"date":"2025-05-30","close":3490.6135},{"date":"2025-06-02","close":3569.3862},{"date":"2025-06-04","close":3643.2356},{"date":"2025-06-05","close":3648.1587},{"date":"2025-06-09","close":3731.8547},{"date":"2025-06-10","close":3933.7097},{"date":"2025-06-11","close":4248.8003},{"date":"2025-06-12","close":4268.4937},{"date":"2025-06-13","close":4253.7236},{"date":"2025-06-16","close":4529.4277},{"date":"2025-06-17","close":4603.2773},{"date":"2025-06-18","close":4593.4307},{"date":"2025-06-19","close":4627.8936},{"date":"2025-06-20","close":4578.6606},{"date":"2025-06-23","close":4750.9761},{"date":"2025-06-24","close":4642.6636},{"date":"2025-06-25","close":4622.9702},{"date":"2025-06-26","close":4460.502},{"date":"2025-06-27","close":4535.0},{"date":"2025-06-30","close":4545.0},{"date":"2025-07-01","close":4740.0},{"date":"2025-07-02","close":4730.0},{"date":"2025-07-03","close":4740.0},{"date":"2025-07-04","close":4825.0},{"date":"2025-07-07","close":5230.0},{"date":"2025-07-08","close":5370.0},{"date":"2025-07-09","close":5440.0},{"date":"2025-07-10","close":5670.0},{"date":"2025-07-11","close":5850.0},{"date":"2025-07-14","close":5900.0},{"date":"2025-07-15","close":5700.0},{"date":"2025-07-16","close":5700.0},{"date":"2025-07-17","close":5760.0},{"date":"2025-07-18","close":5650.0},{"date":"2025-07-21","close":5760.0},{"date":"2025-07-22","close":5550.0},{"date":"2025-07-23","close":5630.0},{"date":"2025-07-24","close":5410.0},{"date":"2025-07-25","close":5480.0},{"date":"2025-07-28","close":5320.0},{"date":"2025-07-29","close":5290.0},{"date":"2025-07-30","close":5280.0},{"date":"2025-07-31","close":5550.0},{"date":"2025-08-01","close":5450.0},{"date":"2025-08-04","close":5430.0},{"date":"2025-08-05","close":5170.0},{"date":"2025-08-06","close":5230.0},{"date":"2025-08-07","close":5360.0},{"date":"2025-08-08","close":5330.0},{"date":"2025-08-11","close":5270.0},{"date":"2025-08-12","close":5400.0},{"date":"2025-08-13","close":5400.0},{"date":"2025-08-14","close":5500.0},{"date":"2025-08-18","close":5430.0},{"date":"2025-08-19","close":5650.0},{"date":"2025-08-20","close":5560.0},{"date":"2025-08-21","close":5100.0},{"date":"2025-08-22","close":5390.0},{"date":"2025-08-25","close":5220.0},{"date":"2025-08-26","close":5000.0},{"date":"2025-08-27","close":4785.0},{"date":"2025-08-28","close":4660.0},{"date":"2025-08-29","close":4805.0},{"date":"2025-09-01","close":4475.0},{"date":"2025-09-02","close":4330.0},{"date":"2025-09-03","close":4345.0},{"date":"2025-09-04","close":4290.0},{"date":"2025-09-05","close":4290.0},{"date":"2025-09-08","close":4255.0},{"date":"2025-09-09","close":4260.0},{"date":"2025-09-10","close":4180.0},{"date":"2025-09-11","close":4100.0},{"date":"2025-09-12","close":4215.0},{"date":"2025-09-15","close":4150.0},{"date":"2025-09-16","close":4265.0},{"date":"2025-09-17","close":4160.0},{"date":"2025-09-18","close":4180.0},{"date":"2025-09-19","close":4120.0},{"date":"2025-09-22","close":4175.0},{"date":"2025-09-23","close":4070.0},{"date":"2025-09-24","close":4020.0},{"date":"2025-09-25","close":3960.0},{"date":"2025-09-26","close":3920.0},{"date":"2025-09-29","close":3940.0},{"date":"2025-09-30","close":3935.0},{"date":"2025-10-01","close":3905.0},{"date":"2025-10-02","close":3875.0},{"date":"2025-10-10","close":3975.0},{"date":"2025-10-13","close":4020.0},{"date":"2025-10-14","close":3965.0},{"date":"2025-10-15","close":3905.0},{"date":"2025-10-16","close":3850.0},{"date":"2025-10-17","close":3765.0},{"date":"2025-10-20","close":3870.0},{"date":"2025-10-21","close":3960.0},{"date":"2025-10-22","close":3920.0},{"date":"2025-10-23","close":3910.0},{"date":"2025-10-24","close":3870.0},{"date":"2025-10-27","close":3945.0},{"date":"2025-10-28","close":3895.0},{"date":"2025-10-29","close":3775.0},{"date":"2025-10-30","close":3715.0},{"date":"2025-10-31","close":3740.0},{"date":"2025-11-03","close":3645.0},{"date":"2025-11-04","close":3615.0},{"date":"2025-11-05","close":3570.0},{"date":"2025-11-06","close":3545.0},{"date":"2025-11-07","close":3535.0},{"date":"2025-11-10","close":3610.0},{"date":"2025-11-11","close":3535.0},{"date":"2025-11-12","close":3565.0},{"date":"2025-11-13","close":3585.0},{"date":"2025-11-14","close":3570.0},{"date":"2025-11-17","close":3420.0},{"date":"2025-11-18","close":3300.0},{"date":"2025-11-19","close":3390.0},{"date":"2025-11-20","close":3505.0},{"date":"2025-11-21","close":3360.0},{"date":"2025-11-24","close":3325.0},{"date":"2025-11-25","close":3305.0},{"date":"2025-11-26","close":3350.0},{"date":"2025-11-27","close":3330.0},{"date":"2025-11-28","close":3520.0},{"date":"2025-12-01","close":3580.0},{"date":"2025-12-02","close":3675.0},{"date":"2025-12-03","close":3660.0},{"date":"2025-12-04","close":3575.0},{"date":"2025-12-05","close":3520.0},{"date":"2025-12-08","close":3525.0},{"date":"2025-12-09","close":3455.0},{"date":"2025-12-10","close":3430.0},{"date":"2025-12-11","close":3455.0},{"date":"2025-12-12","close":3490.0},{"date":"2025-12-15","close":3485.0},{"date":"2025-12-16","close":3460.0},{"date":"2025-12-17","close":3485.0},{"date":"2025-12-18","close":3480.0},{"date":"2025-12-19","close":3515.0},{"date":"2025-12-22","close":3525.0},{"date":"2025-12-23","close":3395.0},{"date":"2025-12-24","close":3375.0},{"date":"2025-12-26","close":3310.0},{"date":"2025-12-29","close":3460.0},{"date":"2025-12-30","close":3370.0},{"date":"2026-01-02","close":3465.0},{"date":"2026-01-05","close":3370.0},{"date":"2026-01-06","close":3280.0},{"date":"2026-01-07","close":3190.0},{"date":"2026-01-08","close":3160.0},{"date":"2026-01-09","close":3175.0},{"date":"2026-01-12","close":3205.0},{"date":"2026-01-13","close":3175.0},{"date":"2026-01-14","close":3180.0},{"date":"2026-01-15","close":3105.0},{"date":"2026-01-16","close":3020.0},{"date":"2026-01-19","close":3005.0},{"date":"2026-01-20","close":3070.0},{"date":"2026-01-21","close":2995.0},{"date":"2026-01-22","close":2995.0},{"date":"2026-01-23","close":3035.0},{"date":"2026-01-26","close":3070.0},{"date":"2026-01-27","close":3060.0},{"date":"2026-01-28","close":3025.0},{"date":"2026-01-29","close":3060.0},{"date":"2026-01-30","close":3015.0},{"date":"2026-02-02","close":2910.0},{"date":"2026-02-03","close":2985.0},{"date":"2026-02-04","close":2995.0},{"date":"2026-02-05","close":2925.0},{"date":"2026-02-06","close":2875.0},{"date":"2026-02-09","close":2990.0},{"date":"2026-02-10","close":3070.0},{"date":"2026-02-11","close":3070.0},{"date":"2026-02-12","close":3125.0},{"date":"2026-02-13","close":3045.0},{"date":"2026-02-19","close":3100.0},{"date":"2026-02-20","close":3230.0},{"date":"2026-02-23","close":3205.0},{"date":"2026-02-24","close":3195.0},{"date":"2026-02-25","close":3380.0},{"date":"2026-02-26","close":3270.0},{"date":"2026-02-27","close":3300.0},{"date":"2026-03-03","close":3235.0},{"date":"2026-03-04","close":2945.0},{"date":"2026-03-05","close":3175.0},{"date":"2026-03-06","close":3220.0},{"date":"2026-03-09","close":3040.0},{"date":"2026-03-10","close":3080.0},{"date":"2026-03-11","close":3170.0},{"date":"2026-03-12","close":3190.0},{"date":"2026-03-13","close":3220.0},{"date":"2026-03-16","close":3170.0},{"date":"2026-03-17","close":2890.0},{"date":"2026-03-18","close":2840.0},{"date":"2026-03-19","close":2755.0},{"date":"2026-03-20","close":2830.0},{"date":"2026-03-23","close":2705.0},{"date":"2026-03-24","close":2725.0},{"date":"2026-03-25","close":2790.0},{"date":"2026-03-26","close":2755.0},{"date":"2026-03-27","close":2790.0},{"date":"2026-03-30","close":2745.0},{"date":"2026-03-31","close":2745.0},{"date":"2026-04-01","close":2700.0},{"date":"2026-04-02","close":2600.0},{"date":"2026-04-03","close":2635.0},{"date":"2026-04-06","close":2630.0},{"date":"2026-04-07","close":2610.0},{"date":"2026-04-08","close":2670.0},{"date":"2026-04-09","close":2650.0},{"date":"2026-04-10","close":2720.0},{"date":"2026-04-13","close":2730.0},{"date":"2026-04-14","close":2775.0},{"date":"2026-04-15","close":2760.0},{"date":"2026-04-16","close":2800.0},{"date":"2026-04-17","close":2825.0},{"date":"2026-04-20","close":2845.0},{"date":"2026-04-21","close":2840.0},{"date":"2026-04-22","close":2850.0},{"date":"2026-04-23","close":2855.0},{"date":"2026-04-24","close":2850.0},{"date":"2026-04-27","close":2880.0},{"date":"2026-04-28","close":2845.0},{"date":"2026-04-29","close":2840.0},{"date":"2026-04-30","close":2840.0},{"date":"2026-05-04","close":2825.0},{"date":"2026-05-06","close":2750.0},{"date":"2026-05-07","close":2660.0},{"date":"2026-05-08","close":2655.0},{"date":"2026-05-11","close":2590.0},{"date":"2026-05-12","close":2655.0},{"date":"2026-05-13","close":2600.0},{"date":"2026-05-14","close":2630.0},{"date":"2026-05-15","close":2555.0},{"date":"2026-05-18","close":2465.0},{"date":"2026-05-19","close":2465.0},{"date":"2026-05-20","close":2410.0},{"date":"2026-05-21","close":2370.0},{"date":"2026-05-22","close":2470.0},{"date":"2026-05-26","close":2435.0},{"date":"2026-05-27","close":2300.0},{"date":"2026-05-28","close":2295.0},{"date":"2026-05-29","close":2200.0},{"date":"2026-06-01","close":2145.0},{"date":"2026-06-02","close":2230.0},{"date":"2026-06-04","close":2250.0},{"date":"2026-06-05","close":2245.0},{"date":"2026-06-08","close":2155.0},{"date":"2026-06-09","close":2200.0},{"date":"2026-06-10","close":2180.0},{"date":"2026-06-11","close":2240.0},{"date":"2026-06-12","close":2215.0},{"date":"2026-06-15","close":2230.0},{"date":"2026-06-16","close":2220.0},{"date":"2026-06-17","close":2270.0},{"date":"2026-06-18","close":2200.0},{"date":"2026-06-19","close":2120.0},{"date":"2026-06-22","close":2105.0},{"date":"2026-06-23","close":1980.0},{"date":"2026-06-24","close":1981.0},{"date":"2026-06-25","close":1982.0},{"date":"2026-06-26","close":1990.0},{"date":"2026-06-29","close":2060.0},{"date":"2026-06-30","close":2125.0},{"date":"2026-07-01","close":2110.0},{"date":"2026-07-02","close":2110.0},{"date":"2026-07-03","close":2170.0},{"date":"2026-07-06","close":2250.0},{"date":"2026-07-07","close":2385.0},{"date":"2026-07-08","close":2265.0},{"date":"2026-07-09","close":2385.0},{"date":"2026-07-10","close":2590.0},{"date":"2026-07-13","close":2600.0},{"date":"2026-07-14","close":2610.0},{"date":"2026-07-15","close":2800.0},{"date":"2026-07-16","close":2730.0},{"date":"2026-07-20","close":2540.0},{"date":"2026-07-21","close":2440.0},{"date":"2026-07-22","close":2560.0},{"date":"2026-07-23","close":2735.0},{"date":"2026-07-24","close":2655.0},{"date":"2026-07-27","close":2805.0},{"date":"2026-07-28","close":2655.0},{"date":"2026-07-29","close":2570.0},{"date":"2026-07-30","close":2525.0},{"date":"2026-07-31","close":2550.0},{"date":"2026-08-03","close":2580.0},{"date":"2026-08-04","close":2700.0},{"date":"2026-08-05","close":2625.0},{"date":"2026-08-06","close":2645.0},{"date":"2026-08-07","close":2665.0},{"date":"2026-08-10","close":2765.0},{"date":"2026-08-11","close":2810.0},{"date":"2026-08-12","close":2850.0},{"date":"2026-08-13","close":2825.0},{"date":"2026-08-14","close":2800.0},{"date":"2026-08-18","close":2795.0},{"date":"2026-08-19","close":2835.0},{"date":"2026-08-20","close":2845.0},{"date":"2026-08-21","close":2770.0},{"date":"2026-08-24","close":2720.0},{"date":"2026-08-25","close":2625.0},{"date":"2026-08-26","close":2115.0},{"date":"2026-08-27","close":2070.0},{"date":"2026-08-28","close":2050.0},{"date":"2026-08-31","close":2060.0},{"date":"2026-09-01","close":2105.0},{"date":"2026-09-02","close":2060.0},{"date":"2026-09-03","close":2010.0},{"date":"2026-09-04","close":2045.0},{"date":"2026-09-07","close":2020.0},{"date":"2026-09-08","close":2035.0},{"date":"2026-09-09","close":2035.0},{"date":"2026-09-10","close":2015.0},{"date":"2026-09-11","close":2015.0},{"date":"2026-09-14","close":1943.0},{"date":"2026-09-15","close":1956.0},{"date":"2026-09-16","close":1959.0},{"date":"2026-09-17","close":1921.0},{"date":"2026-09-18","close":1937.0},{"date":"2026-09-21","close":1934.0},{"date":"2026-09-22","close":1925.0},{"date":"2026-09-23","close":1919.0},{"date":"2026-09-28","close":1929.0},{"date":"2026-09-29","close":2095.0},{"date":"2026-09-30","close":2095.0},{"date":"2026-10-01","close":2130.0},{"date":"2026-10-02","close":2185.0},{"date":"2026-10-06","close":2235.0},{"date":"2026-10-07","close":2115.0},{"date":"2026-10-08","close":2095.0},{"date":"2026-10-12","close":2075.0},{"date":"2026-10-13","close":2100.0},{"date":"2026-10-14","close":2145.0},{"date":"2026-10-15","close":2045.0},{"date":"2026-10-16","close":2110.0},{"date":"2026-10-19","close":2100.0},{"date":"2026-10-20","close":2090.0},{"date":"2026-10-21","close":2125.0},{"date":"2026-10-22","close":2165.0},{"date":"2026-10-23","close":2150.0}],"chart_data":[{"date":"2024-10-24","open":2708,"high":2757,"low":2708,"close":2723,"volume":38892,"rsi_14":41.18,"sma_20":2884.5,"sma_60":2982.67,"sma_120":2958.5},{"date":"2024-10-25","open":2752,"high":2757,"low":2590,"close":2614,"volume":270938,"rsi_14":29.91,"sma_20":2865.5,"sma_60":2977.0,"sma_120":2953.67},{"date":"2024-10-28","open":2678,"high":2678,"low":2614,"close":2664,"volume":74296,"rsi_14":32.23,"sma_20":2855.75,"sma_60":2973.75,"sma_120":2949.33},{"date":"2024-10-29","open":2664,"high":2664,"low":2609,"close":2649,"volume":87955,"rsi_14":33.62,"sma_20":2845.0,"sma_60":2970.33,"sma_120":2947.67},{"date":"2024-10-30","open":2649,"high":2678,"low":2624,"close":2654,"volume":71586,"rsi_14":28.7,"sma_20":2833.75,"sma_60":2967.75,"sma_120":2946.17},{"date":"2024-10-31","open":2654,"high":2688,"low":2595,"close":2659,"volume":139816,"rsi_14":30.77,"sma_20":2823.75,"sma_60":2966.08,"sma_120":2944.42},{"date":"2024-11-01","open":2659,"high":2659,"low":2540,"close":2560,"volume":266419,"rsi_14":22.69,"sma_20":2811.0,"sma_60":2962.5,"sma_120":2941.79},{"date":"2024-11-04","open":2565,"high":2703,"low":2565,"close":2678,"volume":125191,"rsi_14":36.17,"sma_20":2802.5,"sma_60":2960.92,"sma_120":2940.12},{"date":"2024-11-05","open":2659,"high":2723,"low":2649,"close":2723,"volume":58509,"rsi_14":43.48,"sma_20":2794.75,"sma_60":2960.25,"sma_120":2939.04},{"date":"2024-11-06","open":2723,"high":2737,"low":2659,"close":2698,"volume":92375,"rsi_14":37.12,"sma_20":2787.75,"sma_60":2961.75,"sma_120":2937.62},{"date":"2024-11-07","open":2688,"high":2698,"low":2649,"close":2678,"volume":55550,"rsi_14":38.89,"sma_20":2777.5,"sma_60":2960.75,"sma_120":2936.38},{"date":"2024-11-08","open":2678,"high":2787,"low":2678,"close":2742,"volume":182225,"rsi_14":43.38,"sma_20":2771.75,"sma_60":2960.5,"sma_120":2936.17},{"date":"2024-11-11","open":2742,"high":2742,"low":2688,"close":2718,"volume":82749,"rsi_14":48.76,"sma_20":2763.5,"sma_60":2960.58,"sma_120":2935.42},{"date":"2024-11-12","open":2718,"high":2718,"low":2595,"close":2604,"volume":154965,"rsi_14":40.56,"sma_20":2750.0,"sma_60":2957.42,"sma_120":2934.08},{"date":"2024-11-13","open":2609,"high":2649,"low":2511,"close":2516,"volume":190702,"rsi_14":36.71,"sma_20":2735.0,"sma_60":2952.83,"sma_120":2932.33},{"date":"2024-11-14","open":2506,"high":2619,"low":2506,"close":2565,"volume":169801,"rsi_14":46.58,"sma_20":2719.75,"sma_60":2949.08,"sma_120":2931.12},{"date":"2024-11-15","open":2570,"high":2649,"low":2481,"close":2595,"volume":135672,"rsi_14":45.07,"sma_20":2708.5,"sma_60":2940.25,"sma_120":2929.92},{"date":"2024-11-18","open":2649,"high":2649,"low":2531,"close":2580,"volume":114384,"rsi_14":45.07,"sma_20":2695.75,"sma_60":2931.58,"sma_120":2928.71},{"date":"2024-11-19","open":2580,"high":2634,"low":2565,"close":2585,"volume":79247,"rsi_14":45.07,"sma_20":2688.25,"sma_60":2924.33,"sma_120":2927.75},{"date":"2024-11-20","open":2570,"high":2590,"low":2550,"close":2565,"volume":74189,"rsi_14":43.45,"sma_20":2679.5,"sma_60":2914.58,"sma_120":2926.12},{"date":"2024-11-21","open":2565,"high":2580,"low":2516,"close":2521,"volume":86709,"rsi_14":47.01,"sma_20":2669.25,"sma_60":2905.83,"sma_120":2924.38},{"date":"2024-11-22","open":2521,"high":2565,"low":2521,"close":2545,"volume":39767,"rsi_14":38.26,"sma_20":2665.75,"sma_60":2897.0,"sma_120":2923.17},{"date":"2024-11-25","open":2545,"high":2609,"low":2545,"close":2599,"volume":91451,"rsi_14":39.32,"sma_20":2662.5,"sma_60":2889.25,"sma_120":2922.38},{"date":"2024-11-26","open":2599,"high":2614,"low":2570,"close":2599,"volume":31508,"rsi_14":41.07,"sma_20":2660.0,"sma_60":2879.67,"sma_120":2921.54},{"date":"2024-11-27","open":2599,"high":2644,"low":2575,"close":2644,"volume":56311,"rsi_14":47.01,"sma_20":2659.5,"sma_60":2872.58,"sma_120":2921.12},{"date":"2024-11-28","open":2644,"high":2649,"low":2565,"close":2585,"volume":81377,"rsi_14":36.21,"sma_20":2655.75,"sma_60":2864.33,"sma_120":2919.29},{"date":"2024-11-29","open":2619,"high":2624,"low":2526,"close":2619,"volume":161291,"rsi_14":41.53,"sma_20":2658.75,"sma_60":2856.67,"sma_120":2917.75},{"date":"2024-12-02","open":2619,"high":2619,"low":2511,"close":2511,"volume":163778,"rsi_14":41.88,"sma_20":2650.25,"sma_60":2846.75,"sma_120":2915.29},{"date":"2024-12-03","open":2506,"high":2575,"low":2506,"close":2555,"volume":57020,"rsi_14":53.7,"sma_20":2641.75,"sma_60":2836.75,"sma_120":2913.04},{"date":"2024-12-04","open":2467,"high":2570,"low":2467,"close":2511,"volume":129145,"rsi_14":44.86,"sma_20":2632.25,"sma_60":2826.08,"sma_120":2910.71},{"date":"2024-12-05","open":2516,"high":2609,"low":2462,"close":2590,"volume":134305,"rsi_14":49.57,"sma_20":2627.75,"sma_60":2819.17,"sma_120":2908.92},{"date":"2024-12-06","open":2590,"high":2590,"low":2516,"close":2516,"volume":166440,"rsi_14":44.96,"sma_20":2616.25,"sma_60":2808.58,"sma_120":2906.29},{"date":"2024-12-09","open":2516,"high":2516,"low":2378,"close":2378,"volume":334570,"rsi_14":36.54,"sma_20":2599.0,"sma_60":2795.67,"sma_120":2901.46},{"date":"2024-12-10","open":2353,"high":2585,"low":2353,"close":2555,"volume":267874,"rsi_14":49.47,"sma_20":2596.5,"sma_60":2783.92,"sma_120":2898.96},{"date":"2024-12-11","open":2555,"high":2693,"low":2550,"close":2644,"volume":288648,"rsi_14":56.35,"sma_20":2603.0,"sma_60":2774.75,"sma_120":2897.29},{"date":"2024-12-12","open":2644,"high":2649,"low":2580,"close":2585,"volume":115541,"rsi_14":51.96,"sma_20":2604.0,"sma_60":2764.25,"sma_120":2894.58},{"date":"2024-12-13","open":2560,"high":2649,"low":2555,"close":2634,"volume":107366,"rsi_14":51.72,"sma_20":2606.0,"sma_60":2755.17,"sma_120":2892.38},{"date":"2024-12-16","open":2644,"high":2654,"low":2599,"close":2604,"volume":81039,"rsi_14":50.24,"sma_20":2607.25,"sma_60":2746.25,"sma_120":2890.17},{"date":"2024-12-17","open":2604,"high":2654,"low":2560,"close":2580,"volume":95926,"rsi_14":46.83,"sma_20":2607.0,"sma_60":2737.75,"sma_120":2887.88},{"date":"2024-12-18","open":2555,"high":2801,"low":2555,"close":2801,"volume":356241,"rsi_14":59.24,"sma_20":2619.0,"sma_60":2732.67,"sma_120":2887.08},{"date":"2024-12-19","open":2703,"high":2747,"low":2614,"close":2634,"volume":321381,"rsi_14":50.57,"sma_20":2624.75,"sma_60":2726.17,"sma_120":2883.5},{"date":"2024-12-20","open":2619,"high":2634,"low":2545,"close":2560,"volume":130528,"rsi_14":51.94,"sma_20":2625.5,"sma_60":2718.92,"sma_120":2879.54},{"date":"2024-12-23","open":2550,"high":2639,"low":2545,"close":2604,"volume":74469,"rsi_14":51.94,"sma_20":2625.75,"sma_60":2714.67,"sma_120":2876.12},{"date":"2024-12-24","open":2580,"high":2619,"low":2565,"close":2604,"volume":56440,"rsi_14":53.82,"sma_20":2626.0,"sma_60":2710.33,"sma_120":2872.33},{"date":"2024-12-26","open":2604,"high":2614,"low":2560,"close":2560,"volume":79982,"rsi_14":48.76,"sma_20":2621.75,"sma_60":2705.0,"sma_120":2867.62},{"date":"2024-12-27","open":2560,"high":2570,"low":2486,"close":2526,"volume":95790,"rsi_14":50.43,"sma_20":2618.75,"sma_60":2699.42,"sma_120":2863.0},{"date":"2024-12-30","open":2521,"high":2555,"low":2471,"close":2535,"volume":40607,"rsi_14":57.69,"sma_20":2614.5,"sma_60":2694.75,"sma_120":2859.0},{"date":"2025-01-02","open":2550,"high":2599,"low":2535,"close":2540,"volume":64837,"rsi_14":49.13,"sma_20":2616.0,"sma_60":2689.58,"sma_120":2854.92},{"date":"2025-01-03","open":2540,"high":2595,"low":2540,"close":2585,"volume":50852,"rsi_14":46.34,"sma_20":2617.5,"sma_60":2684.67,"sma_120":2851.58},{"date":"2025-01-06","open":2585,"high":2619,"low":2560,"close":2599,"volume":62603,"rsi_14":50.97,"sma_20":2622.0,"sma_60":2680.67,"sma_120":2847.83},{"date":"2025-01-07","open":2599,"high":2614,"low":2575,"close":2609,"volume":67492,"rsi_14":48.3,"sma_20":2623.0,"sma_60":2676.08,"sma_120":2844.33},{"date":"2025-01-08","open":2580,"high":2604,"low":2570,"close":2595,"volume":27641,"rsi_14":49.31,"sma_20":2627.0,"sma_60":2671.67,"sma_120":2840.71},{"date":"2025-01-09","open":2570,"high":2604,"low":2565,"close":2585,"volume":44105,"rsi_14":50.35,"sma_20":2637.5,"sma_60":2666.67,"sma_120":2837.21},{"date":"2025-01-10","open":2565,"high":2585,"low":2521,"close":2565,"volume":106096,"rsi_14":26.0,"sma_20":2638.0,"sma_60":2661.5,"sma_120":2833.58},{"date":"2025-01-13","open":2565,"high":2565,"low":2531,"close":2540,"volume":47775,"rsi_14":36.62,"sma_20":2632.75,"sma_60":2656.92,"sma_120":2829.58},{"date":"2025-01-14","open":2550,"high":2659,"low":2550,"close":2604,"volume":65239,"rsi_14":56.52,"sma_20":2633.75,"sma_60":2652.5,"sma_120":2826.25},{"date":"2025-01-15","open":2580,"high":2595,"low":2550,"close":2555,"volume":34999,"rsi_14":42.86,"sma_20":2629.75,"sma_60":2648.08,"sma_120":2822.62},{"date":"2025-01-16","open":2555,"high":2619,"low":2531,"close":2599,"volume":134658,"rsi_14":49.37,"sma_20":2629.5,"sma_60":2644.17,"sma_120":2819.71},{"date":"2025-01-17","open":2575,"high":2609,"low":2560,"close":2599,"volume":82666,"rsi_14":55.71,"sma_20":2630.5,"sma_60":2641.92,"sma_120":2816.33},{"date":"2025-01-20","open":2629,"high":2668,"low":2585,"close":2659,"volume":139408,"rsi_14":68.0,"sma_20":2623.25,"sma_60":2640.58,"sma_120":2813.54},{"date":"2025-01-21","open":2654,"high":2688,"low":2590,"close":2604,"volume":47842,"rsi_14":58.33,"sma_20":2621.75,"sma_60":2638.58,"sma_120":2810.62},{"date":"2025-01-22","open":2614,"high":2659,"low":2609,"close":2649,"volume":82992,"rsi_14":61.96,"sma_20":2626.25,"sma_60":2639.17,"sma_120":2808.08},{"date":"2025-01-23","open":2644,"high":2644,"low":2590,"close":2609,"volume":58393,"rsi_14":52.75,"sma_20":2626.5,"sma_60":2638.25,"sma_120":2806.0},{"date":"2025-01-24","open":2673,"high":2762,"low":2644,"close":2703,"volume":319365,"rsi_14":59.81,"sma_20":2631.5,"sma_60":2639.17,"sma_120":2804.75},{"date":"2025-01-31","open":2703,"high":2703,"low":2639,"close":2639,"volume":102710,"rsi_14":52.54,"sma_20":2635.5,"sma_60":2638.92,"sma_120":2803.33},{"date":"2025-02-03","open":2639,"high":2639,"low":2565,"close":2619,"volume":135895,"rsi_14":52.1,"sma_20":2640.25,"sma_60":2638.25,"sma_120":2802.17},{"date":"2025-02-04","open":2619,"high":2668,"low":2619,"close":2668,"volume":45083,"rsi_14":56.69,"sma_20":2647.0,"sma_60":2640.08,"sma_120":2801.29},{"date":"2025-02-05","open":2678,"high":2723,"low":2668,"close":2683,"volume":136069,"rsi_14":59.52,"sma_20":2654.25,"sma_60":2640.17,"sma_120":2800.54},{"date":"2025-02-06","open":2708,"high":2821,"low":2708,"close":2752,"volume":241023,"rsi_14":65.93,"sma_20":2662.75,"sma_60":2640.67,"sma_120":2800.46},{"date":"2025-02-07","open":2752,"high":2836,"low":2752,"close":2782,"volume":235883,"rsi_14":64.06,"sma_20":2672.0,"sma_60":2642.08,"sma_120":2801.92},{"date":"2025-02-10","open":2762,"high":2821,"low":2747,"close":2772,"volume":193675,"rsi_14":68.33,"sma_20":2680.25,"sma_60":2643.67,"sma_120":2802.21},{"date":"2025-02-11","open":2777,"high":2806,"low":2772,"close":2782,"volume":117442,"rsi_14":66.37,"sma_20":2689.75,"sma_60":2644.33,"sma_120":2802.42},{"date":"2025-02-12","open":2782,"high":2821,"low":2777,"close":2801,"volume":158670,"rsi_14":67.52,"sma_20":2700.75,"sma_60":2645.75,"sma_120":2803.17},{"date":"2025-02-13","open":2787,"high":2821,"low":2767,"close":2821,"volume":154087,"rsi_14":65.14,"sma_20":2713.75,"sma_60":2649.42,"sma_120":2803.42},{"date":"2025-02-14","open":2821,"high":2826,"low":2767,"close":2796,"volume":116774,"rsi_14":68.93,"sma_20":2726.75,"sma_60":2654.17,"sma_120":2803.5},{"date":"2025-02-17","open":2806,"high":2875,"low":2787,"close":2865,"volume":230506,"rsi_14":70.37,"sma_20":2740.0,"sma_60":2659.25,"sma_120":2804.17},{"date":"2025-02-18","open":2865,"high":2929,"low":2846,"close":2920,"volume":228111,"rsi_14":78.38,"sma_20":2758.5,"sma_60":2664.75,"sma_120":2802.5},{"date":"2025-02-19","open":2929,"high":3013,"low":2910,"close":2998,"volume":326754,"rsi_14":77.78,"sma_20":2778.75,"sma_60":2671.83,"sma_120":2801.71},{"date":"2025-02-20","open":3013,"high":3013,"low":2742,"close":2836,"volume":930017,"rsi_14":65.62,"sma_20":2790.75,"sma_60":2676.08,"sma_120":2800.21},{"date":"2025-02-21","open":2836,"high":2856,"low":2792,"close":2796,"volume":185381,"rsi_14":63.64,"sma_20":2797.75,"sma_60":2680.0,"sma_120":2797.29},{"date":"2025-02-24","open":2762,"high":2792,"low":2698,"close":2767,"volume":217282,"rsi_14":57.81,"sma_20":2806.0,"sma_60":2684.17,"sma_120":2795.0},{"date":"2025-02-25","open":2772,"high":2831,"low":2757,"close":2801,"volume":180323,"rsi_14":59.09,"sma_20":2813.75,"sma_60":2688.5,"sma_120":2792.75},{"date":"2025-02-26","open":2801,"high":3131,"low":2777,"close":2988,"volume":3655124,"rsi_14":65.38,"sma_20":2833.0,"sma_60":2695.08,"sma_120":2792.17},{"date":"2025-02-27","open":2988,"high":3102,"low":2964,"close":3102,"volume":646301,"rsi_14":68.79,"sma_20":2853.25,"sma_60":2703.58,"sma_120":2791.62},{"date":"2025-02-28","open":3151,"high":3151,"low":2979,"close":2998,"volume":547741,"rsi_14":61.98,"sma_20":2871.5,"sma_60":2709.58,"sma_120":2791.08},{"date":"2025-03-04","open":2988,"high":2988,"low":2885,"close":2988,"volume":171199,"rsi_14":60.94,"sma_20":2890.25,"sma_60":2716.42,"sma_120":2790.38},{"date":"2025-03-05","open":2959,"high":3008,"low":2949,"close":2984,"volume":105242,"rsi_14":59.79,"sma_20":2906.25,"sma_60":2722.58,"sma_120":2789.62},{"date":"2025-03-06","open":2984,"high":3043,"low":2920,"close":3008,"volume":176937,"rsi_14":60.0,"sma_20":2922.75,"sma_60":2731.0,"sma_120":2788.88},{"date":"2025-03-07","open":3077,"high":3097,"low":2959,"close":2974,"volume":336622,"rsi_14":59.38,"sma_20":2934.0,"sma_60":2738.08,"sma_120":2787.42},{"date":"2025-03-10","open":2974,"high":3092,"low":2929,"close":3062,"volume":325676,"rsi_14":60.2,"sma_20":2948.25,"sma_60":2747.42,"sma_120":2786.75},{"date":"2025-03-11","open":2934,"high":3013,"low":2860,"close":2984,"volume":317419,"rsi_14":53.23,"sma_20":2959.0,"sma_60":2754.08,"sma_120":2786.62},{"date":"2025-03-12","open":3003,"high":3038,"low":2969,"close":3013,"volume":203913,"rsi_14":50.79,"sma_20":2970.75,"sma_60":2762.5,"sma_120":2785.54},{"date":"2025-03-13","open":2998,"high":3048,"low":2949,"close":2964,"volume":159902,"rsi_14":57.74,"sma_20":2979.0,"sma_60":2772.42,"sma_120":2784.04},{"date":"2025-03-14","open":2984,"high":2993,"low":2954,"close":2993,"volume":68805,"rsi_14":62.05,"sma_20":2987.75,"sma_60":2779.83,"sma_120":2781.88},{"date":"2025-03-17","open":2993,"high":3008,"low":2964,"close":2988,"volume":115231,"rsi_14":63.98,"sma_20":2997.5,"sma_60":2785.67,"sma_120":2780.21},{"date":"2025-03-18","open":2988,"high":3033,"low":2969,"close":3018,"volume":148004,"rsi_14":63.75,"sma_20":3005.25,"sma_60":2793.0,"sma_120":2778.62},{"date":"2025-03-19","open":3018,"high":3043,"low":2993,"close":3003,"volume":143529,"rsi_14":51.2,"sma_20":3009.5,"sma_60":2799.25,"sma_120":2777.21},{"date":"2025-03-20","open":3013,"high":3023,"low":2915,"close":2915,"volume":174992,"rsi_14":34.17,"sma_20":3005.25,"sma_60":2804.5,"sma_120":2775.38},{"date":"2025-03-21","open":2944,"high":2964,"low":2880,"close":2949,"volume":91524,"rsi_14":45.28,"sma_20":3011.0,"sma_60":2810.75,"sma_120":2774.25},{"date":"2025-03-24","open":2959,"high":3023,"low":2959,"close":3023,"volume":195336,"rsi_14":52.94,"sma_20":3022.5,"sma_60":2814.5,"sma_120":2773.58},{"date":"2025-03-25","open":3028,"high":3092,"low":3008,"close":3077,"volume":284267,"rsi_14":57.36,"sma_20":3038.25,"sma_60":2822.0,"sma_120":2774.08},{"date":"2025-03-26","open":3077,"high":3092,"low":3028,"close":3043,"volume":133967,"rsi_14":52.67,"sma_20":3050.5,"sma_60":2830.17,"sma_120":2774.54},{"date":"2025-03-27","open":3097,"high":3097,"low":2993,"close":2993,"volume":68683,"rsi_14":51.49,"sma_20":3050.75,"sma_60":2836.75,"sma_120":2775.71},{"date":"2025-03-28","open":2993,"high":3018,"low":2959,"close":2993,"volume":73828,"rsi_14":43.97,"sma_20":3045.25,"sma_60":2843.33,"sma_120":2776.83},{"date":"2025-03-31","open":2944,"high":2984,"low":2885,"close":2915,"volume":127981,"rsi_14":43.97,"sma_20":3041.0,"sma_60":2849.33,"sma_120":2777.17},{"date":"2025-04-01","open":2944,"high":3107,"low":2944,"close":3062,"volume":391208,"rsi_14":53.57,"sma_20":3044.75,"sma_60":2858.42,"sma_120":2778.92},{"date":"2025-04-02","open":3062,"high":3299,"low":3062,"close":3269,"volume":827687,"rsi_14":68.02,"sma_20":3059.25,"sma_60":2870.83,"sma_120":2782.79},{"date":"2025-04-03","open":3200,"high":3274,"low":3171,"close":3249,"volume":290801,"rsi_14":65.29,"sma_20":3071.5,"sma_60":2882.83,"sma_120":2786.21},{"date":"2025-04-04","open":3244,"high":3299,"low":3185,"close":3299,"volume":256817,"rsi_14":67.6,"sma_20":3088.0,"sma_60":2894.92,"sma_120":2789.79},{"date":"2025-04-07","open":3200,"high":3328,"low":3141,"close":3180,"volume":395222,"rsi_14":58.38,"sma_20":3094.0,"sma_60":2904.75,"sma_120":2792.71},{"date":"2025-04-08","open":3254,"high":3289,"low":3043,"close":3048,"volume":298204,"rsi_14":52.04,"sma_20":3097.25,"sma_60":2912.17,"sma_120":2794.12},{"date":"2025-04-09","open":3048,"high":3067,"low":2900,"close":2920,"volume":258578,"rsi_14":50.22,"sma_20":3092.5,"sma_60":2917.67,"sma_120":2794.67},{"date":"2025-04-10","open":2993,"high":3102,"low":2993,"close":3023,"volume":160623,"rsi_14":53.09,"sma_20":3095.5,"sma_60":2925.08,"sma_120":2795.88},{"date":"2025-04-11","open":3023,"high":3249,"low":2984,"close":3244,"volume":684253,"rsi_14":58.24,"sma_20":3108.25,"sma_60":2936.58,"sma_120":2799.04},{"date":"2025-04-14","open":3264,"high":3304,"low":3038,"close":3180,"volume":702165,"rsi_14":53.82,"sma_20":3118.0,"sma_60":2947.42,"sma_120":2802.17},{"date":"2025-04-15","open":3230,"high":3230,"low":3112,"close":3171,"volume":188550,"rsi_14":54.81,"sma_20":3125.75,"sma_60":2957.0,"sma_120":2804.75},{"date":"2025-04-16","open":3200,"high":3200,"low":3131,"close":3151,"volume":124354,"rsi_14":56.06,"sma_20":3133.25,"sma_60":2967.08,"sma_120":2807.58},{"date":"2025-04-17","open":3205,"high":3540,"low":3200,"close":3436,"volume":4725645,"rsi_14":63.98,"sma_20":3159.75,"sma_60":2981.25,"sma_120":2812.71},{"date":"2025-04-18","open":3466,"high":3496,"low":3274,"close":3279,"volume":770126,"rsi_14":60.95,"sma_20":3176.5,"sma_60":2992.75,"sma_120":2817.33},{"date":"2025-04-21","open":3284,"high":3486,"low":3279,"close":3446,"volume":857945,"rsi_14":61.4,"sma_20":3198.0,"sma_60":3006.08,"sma_120":2823.33},{"date":"2025-04-22","open":3377,"high":3643,"low":3348,"close":3609,"volume":1122852,"rsi_14":60.36,"sma_20":3225.0,"sma_60":3023.08,"sma_120":2830.83},{"date":"2025-04-23","open":3614,"high":3683,"low":3555,"close":3643,"volume":516900,"rsi_14":61.9,"sma_20":3255.5,"sma_60":3039.92,"sma_120":2839.54},{"date":"2025-04-24","open":3638,"high":3727,"low":3564,"close":3594,"volume":854349,"rsi_14":58.93,"sma_20":3286.0,"sma_60":3056.58,"sma_120":2847.42},{"date":"2025-04-25","open":3638,"high":3697,"low":3535,"close":3668,"volume":292737,"rsi_14":65.14,"sma_20":3320.25,"sma_60":3072.92,"sma_120":2856.04},{"date":"2025-04-28","open":3668,"high":3811,"low":3604,"close":3742,"volume":742436,"rsi_14":72.38,"sma_20":3362.25,"sma_60":3091.58,"sma_120":2865.25},{"date":"2025-04-29","open":3697,"high":3884,"low":3697,"close":3801,"volume":615889,"rsi_14":79.73,"sma_20":3399.75,"sma_60":3111.58,"sma_120":2874.92},{"date":"2025-04-30","open":3830,"high":3850,"low":3742,"close":3806,"volume":388562,"rsi_14":78.29,"sma_20":3427.0,"sma_60":3130.83,"sma_120":2885.46},{"date":"2025-05-02","open":3840,"high":3889,"low":3707,"close":3781,"volume":521042,"rsi_14":72.61,"sma_20":3454.0,"sma_60":3149.42,"sma_120":2894.79},{"date":"2025-05-07","open":3742,"high":3771,"low":3643,"close":3712,"volume":372989,"rsi_14":72.31,"sma_20":3475.0,"sma_60":3165.67,"sma_120":2903.17},{"date":"2025-05-08","open":3692,"high":3771,"low":3658,"close":3747,"volume":251188,"rsi_14":73.68,"sma_20":3503.75,"sma_60":3182.0,"sma_120":2912.04},{"date":"2025-05-09","open":3747,"high":3865,"low":3722,"close":3855,"volume":220657,"rsi_14":76.98,"sma_20":3544.75,"sma_60":3200.33,"sma_120":2922.0},{"date":"2025-05-12","open":3860,"high":3860,"low":3756,"close":3756,"volume":176031,"rsi_14":64.32,"sma_20":3587.25,"sma_60":3216.83,"sma_120":2930.58},{"date":"2025-05-13","open":3707,"high":3707,"low":3535,"close":3658,"volume":555903,"rsi_14":67.91,"sma_20":3619.5,"sma_60":3231.33,"sma_120":2938.54},{"date":"2025-05-14","open":3594,"high":3801,"low":3594,"close":3801,"volume":304599,"rsi_14":67.14,"sma_20":3647.75,"sma_60":3247.92,"sma_120":2948.67},{"date":"2025-05-15","open":3761,"high":3761,"low":3589,"close":3594,"volume":688815,"rsi_14":49.32,"sma_20":3668.75,"sma_60":3261.42,"sma_120":2957.79},{"date":"2025-05-16","open":3545,"high":3648,"low":3491,"close":3496,"volume":399859,"rsi_14":43.53,"sma_20":3685.25,"sma_60":3272.08,"sma_120":2965.67},{"date":"2025-05-19","open":3496,"high":3545,"low":3392,"close":3432,"volume":470741,"rsi_14":42.98,"sma_20":3699.5,"sma_60":3280.75,"sma_120":2972.75},{"date":"2025-05-20","open":3432,"high":3569,"low":3432,"close":3515,"volume":221985,"rsi_14":43.46,"sma_20":3703.5,"sma_60":3289.5,"sma_120":2980.67},{"date":"2025-05-21","open":3545,"high":3545,"low":3432,"close":3432,"volume":166952,"rsi_14":36.82,"sma_20":3711.25,"sma_60":3299.58,"sma_120":2987.83},{"date":"2025-05-22","open":3397,"high":3535,"low":3348,"close":3432,"volume":149872,"rsi_14":33.48,"sma_20":3710.5,"sma_60":3310.33,"sma_120":2995.17},{"date":"2025-05-23","open":3427,"high":3564,"low":3377,"close":3530,"volume":280040,"rsi_14":38.62,"sma_20":3706.5,"sma_60":3323.25,"sma_120":3003.71},{"date":"2025-05-26","open":3530,"high":3564,"low":3427,"close":3436,"volume":153984,"rsi_14":36.54,"sma_20":3696.0,"sma_60":3334.0,"sma_120":3011.25},{"date":"2025-05-27","open":3436,"high":3574,"low":3387,"close":3550,"volume":323046,"rsi_14":43.87,"sma_20":3693.75,"sma_60":3343.5,"sma_120":3019.29},{"date":"2025-05-28","open":3555,"high":3619,"low":3446,"close":3456,"volume":226479,"rsi_14":39.5,"sma_20":3683.0,"sma_60":3349.5,"sma_120":3026.54},{"date":"2025-05-29","open":3466,"high":3530,"low":3446,"close":3496,"volume":248894,"rsi_14":36.33,"sma_20":3670.5,"sma_60":3357.92,"sma_120":3033.75},{"date":"2025-05-30","open":3496,"high":3574,"low":3461,"close":3491,"volume":124960,"rsi_14":39.11,"sma_20":3654.75,"sma_60":3366.42,"sma_120":3041.42},{"date":"2025-06-02","open":3491,"high":3579,"low":3461,"close":3569,"volume":200475,"rsi_14":46.31,"sma_20":3642.75,"sma_60":3376.33,"sma_120":3049.46},{"date":"2025-06-04","open":3614,"high":3688,"low":3564,"close":3643,"volume":373173,"rsi_14":43.04,"sma_20":3635.75,"sma_60":3387.08,"sma_120":3059.04},{"date":"2025-06-05","open":3643,"high":3692,"low":3609,"close":3648,"volume":242154,"rsi_14":52.91,"sma_20":3632.5,"sma_60":3398.5,"sma_120":3068.29},{"date":"2025-06-09","open":3683,"high":3811,"low":3648,"close":3732,"volume":410915,"rsi_14":62.9,"sma_20":3631.75,"sma_60":3409.83,"sma_120":3078.62},{"date":"2025-06-10","open":3766,"high":4062,"low":3756,"close":3934,"volume":1811224,"rsi_14":73.83,"sma_20":3635.75,"sma_60":3425.92,"sma_120":3090.0},{"date":"2025-06-11","open":3939,"high":4283,"low":3889,"close":4249,"volume":2039542,"rsi_14":78.54,"sma_20":3660.75,"sma_60":3446.83,"sma_120":3104.67},{"date":"2025-06-12","open":4224,"high":4328,"low":4200,"close":4268,"volume":7209117,"rsi_14":84.27,"sma_20":3691.75,"sma_60":3468.92,"sma_120":3120.67},{"date":"2025-06-13","open":4332,"high":4337,"low":4195,"close":4254,"volume":920101,"rsi_14":83.27,"sma_20":3714.75,"sma_60":3490.25,"sma_120":3135.04},{"date":"2025-06-16","open":4239,"high":4539,"low":4140,"close":4529,"volume":2023153,"rsi_14":85.37,"sma_20":3762.25,"sma_60":3516.33,"sma_120":3151.0},{"date":"2025-06-17","open":4529,"high":4603,"low":4465,"close":4603,"volume":966157,"rsi_14":91.87,"sma_20":3818.5,"sma_60":3543.17,"sma_120":3168.08},{"date":"2025-06-18","open":4603,"high":4702,"low":4539,"close":4593,"volume":735870,"rsi_14":90.46,"sma_20":3877.5,"sma_60":3570.08,"sma_120":3184.67},{"date":"2025-06-19","open":4603,"high":4726,"low":4500,"close":4628,"volume":804518,"rsi_14":97.6,"sma_20":3934.0,"sma_60":3599.08,"sma_120":3201.79},{"date":"2025-06-20","open":4628,"high":4653,"low":4485,"close":4579,"volume":638696,"rsi_14":93.65,"sma_20":3992.25,"sma_60":3626.67,"sma_120":3218.71},{"date":"2025-06-23","open":4539,"high":4795,"low":4490,"close":4751,"volume":1244100,"rsi_14":94.76,"sma_20":4059.25,"sma_60":3655.92,"sma_120":3235.21},{"date":"2025-06-24","open":4854,"high":4854,"low":4603,"close":4643,"volume":671943,"rsi_14":87.33,"sma_20":4115.75,"sma_60":3682.42,"sma_120":3252.21},{"date":"2025-06-25","open":4638,"high":4667,"low":4505,"close":4623,"volume":696188,"rsi_14":85.41,"sma_20":4176.0,"sma_60":3709.17,"sma_120":3269.67},{"date":"2025-06-26","open":4623,"high":4628,"low":4372,"close":4461,"volume":983184,"rsi_14":76.36,"sma_20":4222.25,"sma_60":3734.0,"sma_120":3285.38},{"date":"2025-06-27","open":4530,"high":4575,"low":4440,"close":4535,"volume":556470,"rsi_14":75.08,"sma_20":4273.5,"sma_60":3758.92,"sma_120":3301.12},{"date":"2025-06-30","open":4535,"high":4555,"low":4430,"close":4545,"volume":475860,"rsi_14":71.32,"sma_20":4323.25,"sma_60":3785.33,"sma_120":3317.33},{"date":"2025-07-01","open":4505,"high":4795,"low":4505,"close":4740,"volume":883898,"rsi_14":68.24,"sma_20":4383.0,"sma_60":3812.5,"sma_120":3335.46},{"date":"2025-07-02","open":4750,"high":4795,"low":4550,"close":4730,"volume":500734,"rsi_14":67.1,"sma_20":4438.25,"sma_60":3836.0,"sma_120":3353.42},{"date":"2025-07-03","open":4730,"high":4890,"low":4650,"close":4740,"volume":532672,"rsi_14":68.26,"sma_20":4490.25,"sma_60":3860.0,"sma_120":3371.42},{"date":"2025-07-04","open":4745,"high":4980,"low":4745,"close":4825,"volume":991256,"rsi_14":61.78,"sma_20":4546.25,"sma_60":3884.58,"sma_120":3389.75},{"date":"2025-07-07","open":4830,"high":5350,"low":4830,"close":5230,"volume":2312270,"rsi_14":71.6,"sma_20":4618.25,"sma_60":3917.92,"sma_120":3411.33},{"date":"2025-07-08","open":5230,"high":5460,"low":5180,"close":5370,"volume":1043793,"rsi_14":74.91,"sma_20":4687.0,"sma_60":3955.83,"sma_120":3434.0},{"date":"2025-07-09","open":5400,"high":5470,"low":5290,"close":5440,"volume":416227,"rsi_14":75.52,"sma_20":4743.25,"sma_60":3997.08,"sma_120":3457.38},{"date":"2025-07-10","open":5480,"high":5750,"low":5300,"close":5670,"volume":937009,"rsi_14":81.29,"sma_20":4810.0,"sma_60":4040.42,"sma_120":3482.75},{"date":"2025-07-11","open":5710,"high":6170,"low":5680,"close":5850,"volume":1646265,"rsi_14":81.35,"sma_20":4886.5,"sma_60":4083.0,"sma_120":3509.79},{"date":"2025-07-14","open":5850,"high":6020,"low":5560,"close":5900,"volume":671427,"rsi_14":87.62,"sma_20":4951.5,"sma_60":4127.5,"sma_120":3537.46},{"date":"2025-07-15","open":5600,"high":5850,"low":5520,"close":5700,"volume":883206,"rsi_14":78.63,"sma_20":5002.75,"sma_60":4168.83,"sma_120":3562.92},{"date":"2025-07-16","open":5700,"high":5810,"low":5650,"close":5700,"volume":358000,"rsi_14":86.79,"sma_20":5054.5,"sma_60":4210.5,"sma_120":3588.79},{"date":"2025-07-17","open":5690,"high":5770,"low":5520,"close":5760,"volume":400936,"rsi_14":87.23,"sma_20":5107.5,"sma_60":4248.33,"sma_120":3614.79},{"date":"2025-07-18","open":5910,"high":5920,"low":5510,"close":5650,"volume":805940,"rsi_14":81.66,"sma_20":5157.5,"sma_60":4287.0,"sma_120":3639.88},{"date":"2025-07-21","open":5760,"high":6140,"low":5610,"close":5760,"volume":1233354,"rsi_14":80.72,"sma_20":5204.25,"sma_60":4324.67,"sma_120":3665.38},{"date":"2025-07-22","open":5760,"high":5830,"low":5500,"close":5550,"volume":718380,"rsi_14":72.04,"sma_20":5246.0,"sma_60":4356.08,"sma_120":3689.58},{"date":"2025-07-23","open":5610,"high":5690,"low":5480,"close":5630,"volume":394760,"rsi_14":73.06,"sma_20":5292.75,"sma_60":4388.25,"sma_120":3714.08},{"date":"2025-07-24","open":5550,"high":5630,"low":5350,"close":5410,"volume":601949,"rsi_14":64.16,"sma_20":5336.75,"sma_60":4417.58,"sma_120":3737.08},{"date":"2025-07-25","open":5400,"high":5550,"low":5360,"close":5480,"volume":343824,"rsi_14":57.23,"sma_20":5384.0,"sma_60":4446.83,"sma_120":3759.88},{"date":"2025-07-28","open":5500,"high":5550,"low":5280,"close":5320,"volume":392573,"rsi_14":48.57,"sma_20":5422.75,"sma_60":4472.17,"sma_120":3781.88},{"date":"2025-07-29","open":5320,"high":5400,"low":5250,"close":5290,"volume":258367,"rsi_14":45.61,"sma_20":5450.25,"sma_60":4496.0,"sma_120":3803.79},{"date":"2025-07-30","open":5290,"high":5320,"low":5200,"close":5280,"volume":370413,"rsi_14":36.91,"sma_20":5477.75,"sma_60":4519.58,"sma_120":3825.21},{"date":"2025-07-31","open":5280,"high":5645,"low":5200,"close":5550,"volume":609939,"rsi_14":40.51,"sma_20":5518.25,"sma_60":4548.08,"sma_120":3848.75},{"date":"2025-08-01","open":5550,"high":5560,"low":5310,"close":5450,"volume":663243,"rsi_14":36.2,"sma_20":5549.5,"sma_60":4576.08,"sma_120":3870.88},{"date":"2025-08-04","open":5510,"high":5810,"low":5400,"close":5430,"volume":919767,"rsi_14":40.69,"sma_20":5559.5,"sma_60":4603.17,"sma_120":3892.58},{"date":"2025-08-05","open":5470,"high":5500,"low":5040,"close":5170,"volume":972756,"rsi_14":34.5,"sma_20":5549.5,"sma_60":4624.08,"sma_120":3912.21},{"date":"2025-08-06","open":5120,"high":5290,"low":5100,"close":5230,"volume":329967,"rsi_14":34.5,"sma_20":5539.0,"sma_60":4647.67,"sma_120":3932.25},{"date":"2025-08-07","open":5290,"high":5540,"low":5290,"close":5360,"volume":396532,"rsi_14":41.62,"sma_20":5523.5,"sma_60":4675.08,"sma_120":3953.21},{"date":"2025-08-08","open":5360,"high":5410,"low":5280,"close":5330,"volume":246895,"rsi_14":36.97,"sma_20":5497.5,"sma_60":4699.58,"sma_120":3973.75},{"date":"2025-08-11","open":5450,"high":5490,"low":5230,"close":5270,"volume":462813,"rsi_14":40.67,"sma_20":5466.0,"sma_60":4726.58,"sma_120":3994.0},{"date":"2025-08-12","open":5340,"high":5470,"low":5290,"close":5400,"volume":370785,"rsi_14":42.58,"sma_20":5451.0,"sma_60":4757.42,"sma_120":4014.75},{"date":"2025-08-13","open":5420,"high":5500,"low":5230,"close":5400,"volume":469454,"rsi_14":49.62,"sma_20":5436.0,"sma_60":4789.33,"sma_120":4035.04},{"date":"2025-08-14","open":5400,"high":5680,"low":5400,"close":5500,"volume":1005577,"rsi_14":50.74,"sma_20":5423.0,"sma_60":4821.5,"sma_120":4055.5},{"date":"2025-08-18","open":5250,"high":5840,"low":5070,"close":5430,"volume":2162191,"rsi_14":54.33,"sma_20":5412.0,"sma_60":4853.92,"sma_120":4076.75},{"date":"2025-08-19","open":5440,"high":5740,"low":5410,"close":5650,"volume":1275881,"rsi_14":62.33,"sma_20":5406.5,"sma_60":4890.0,"sma_120":4100.17},{"date":"2025-08-20","open":5650,"high":5720,"low":5450,"close":5560,"volume":1013945,"rsi_14":59.09,"sma_20":5407.0,"sma_60":4922.92,"sma_120":4123.08},{"date":"2025-08-21","open":5700,"high":6430,"low":5100,"close":5100,"volume":16794658,"rsi_14":36.99,"sma_20":5380.5,"sma_60":4949.75,"sma_120":4141.88},{"date":"2025-08-22","open":5140,"high":5390,"low":4995,"close":5390,"volume":2995645,"rsi_14":48.44,"sma_20":5379.5,"sma_60":4979.5,"sma_120":4161.5},{"date":"2025-08-25","open":5720,"high":5980,"low":5100,"close":5220,"volume":8271554,"rsi_14":44.93,"sma_20":5366.5,"sma_60":5008.0,"sma_120":4178.75},{"date":"2025-08-26","open":5190,"high":5220,"low":4995,"close":5000,"volume":1902202,"rsi_14":45.81,"sma_20":5350.5,"sma_60":5032.17,"sma_120":4195.04},{"date":"2025-08-27","open":5070,"high":5070,"low":4740,"close":4785,"volume":2308418,"rsi_14":39.82,"sma_20":5325.25,"sma_60":5052.83,"sma_120":4209.62},{"date":"2025-08-28","open":4775,"high":4920,"low":4610,"close":4660,"volume":1524229,"rsi_14":33.94,"sma_20":5294.25,"sma_60":5070.08,"sma_120":4223.21},{"date":"2025-08-29","open":4635,"high":4825,"low":4630,"close":4805,"volume":1052009,"rsi_14":38.56,"sma_20":5257.0,"sma_60":5088.5,"sma_120":4237.79},{"date":"2025-09-01","open":4805,"high":4870,"low":4430,"close":4475,"volume":1902228,"rsi_14":34.5,"sma_20":5208.25,"sma_60":5101.33,"sma_120":4249.92},{"date":"2025-09-02","open":4480,"high":4530,"low":4325,"close":4330,"volume":989021,"rsi_14":29.26,"sma_20":5153.25,"sma_60":5110.33,"sma_120":4260.08},{"date":"2025-09-03","open":4330,"high":4400,"low":4300,"close":4345,"volume":703593,"rsi_14":29.67,"sma_20":5112.0,"sma_60":5116.17,"sma_120":4271.04},{"date":"2025-09-04","open":4325,"high":4350,"low":4240,"close":4290,"volume":623270,"rsi_14":26.27,"sma_20":5065.0,"sma_60":5115.75,"sma_120":4281.29},{"date":"2025-09-05","open":4285,"high":4430,"low":4265,"close":4290,"volume":444505,"rsi_14":27.02,"sma_20":5011.5,"sma_60":5115.0,"sma_120":4291.96},{"date":"2025-09-08","open":4300,"high":4310,"low":4200,"close":4255,"volume":385821,"rsi_14":19.61,"sma_20":4957.75,"sma_60":5113.92,"sma_120":4302.08},{"date":"2025-09-09","open":4260,"high":4275,"low":4170,"close":4260,"volume":367398,"rsi_14":20.59,"sma_20":4907.25,"sma_60":5108.25,"sma_120":4312.29},{"date":"2025-09-10","open":4240,"high":4300,"low":4070,"close":4180,"volume":1022865,"rsi_14":24.86,"sma_20":4846.25,"sma_60":5100.0,"sma_120":4321.58},{"date":"2025-09-11","open":4185,"high":4205,"low":4070,"close":4100,"volume":432815,"rsi_14":10.19,"sma_20":4781.25,"sma_60":5090.58,"sma_120":4330.33},{"date":"2025-09-12","open":4110,"high":4265,"low":4060,"close":4215,"volume":609877,"rsi_14":17.89,"sma_20":4717.0,"sma_60":5082.5,"sma_120":4340.79},{"date":"2025-09-15","open":4215,"high":4235,"low":4130,"close":4150,"volume":364337,"rsi_14":19.86,"sma_20":4653.0,"sma_60":5074.17,"sma_120":4350.42},{"date":"2025-09-16","open":4200,"high":4325,"low":4130,"close":4265,"volume":618947,"rsi_14":30.15,"sma_20":4583.75,"sma_60":5064.83,"sma_120":4360.38},{"date":"2025-09-17","open":4270,"high":4295,"low":4145,"close":4160,"volume":371554,"rsi_14":30.62,"sma_20":4513.75,"sma_60":5055.58,"sma_120":4369.0},{"date":"2025-09-18","open":4145,"high":4205,"low":4130,"close":4180,"volume":269214,"rsi_14":23.83,"sma_20":4468.25,"sma_60":5047.17,"sma_120":4378.17},{"date":"2025-09-19","open":4190,"high":4215,"low":4110,"close":4120,"volume":191637,"rsi_14":30.6,"sma_20":4404.75,"sma_60":5040.33,"sma_120":4387.17},{"date":"2025-09-22","open":4110,"high":4210,"low":4110,"close":4175,"volume":312811,"rsi_14":40.61,"sma_20":4352.5,"sma_60":5034.33,"sma_120":4396.62},{"date":"2025-09-23","open":4175,"high":4175,"low":4000,"close":4070,"volume":456285,"rsi_14":34.97,"sma_20":4306.0,"sma_60":5026.42,"sma_120":4405.88},{"date":"2025-09-24","open":4070,"high":4110,"low":3980,"close":4020,"volume":364211,"rsi_14":35.16,"sma_20":4267.75,"sma_60":5014.42,"sma_120":4413.46},{"date":"2025-09-25","open":4000,"high":4105,"low":3960,"close":3960,"volume":341338,"rsi_14":32.99,"sma_20":4232.75,"sma_60":5001.58,"sma_120":4418.79},{"date":"2025-09-26","open":3960,"high":4040,"low":3865,"close":3920,"volume":473032,"rsi_14":32.82,"sma_20":4188.5,"sma_60":4987.92,"sma_120":4423.96},{"date":"2025-09-29","open":3890,"high":3995,"low":3890,"close":3940,"volume":281022,"rsi_14":33.84,"sma_20":4161.75,"sma_60":4973.17,"sma_120":4428.88},{"date":"2025-09-30","open":3940,"high":3960,"low":3860,"close":3935,"volume":337953,"rsi_14":36.61,"sma_20":4142.0,"sma_60":4951.58,"sma_120":4434.75},{"date":"2025-10-01","open":3965,"high":3980,"low":3885,"close":3905,"volume":264122,"rsi_14":38.73,"sma_20":4120.0,"sma_60":4927.17,"sma_120":4441.5},{"date":"2025-10-02","open":3915,"high":4016,"low":3870,"close":3875,"volume":412353,"rsi_14":27.5,"sma_20":4098.25,"sma_60":4900.75,"sma_120":4448.92},{"date":"2025-10-10","open":3860,"high":4025,"low":3765,"close":3975,"volume":480770,"rsi_14":39.77,"sma_20":4082.5,"sma_60":4872.5,"sma_120":4456.46},{"date":"2025-10-13","open":3840,"high":4105,"low":3840,"close":4020,"volume":361760,"rsi_14":34.39,"sma_20":4070.75,"sma_60":4842.0,"sma_120":4462.5},{"date":"2025-10-14","open":3980,"high":4050,"low":3905,"close":3965,"volume":270701,"rsi_14":36.73,"sma_20":4056.0,"sma_60":4809.75,"sma_120":4468.62},{"date":"2025-10-15","open":3960,"high":4000,"low":3880,"close":3905,"volume":205465,"rsi_14":31.37,"sma_20":4042.25,"sma_60":4779.83,"sma_120":4474.33},{"date":"2025-10-16","open":3905,"high":4000,"low":3835,"close":3850,"volume":314294,"rsi_14":32.0,"sma_20":4029.75,"sma_60":4749.0,"sma_120":4479.75},{"date":"2025-10-17","open":3855,"high":3890,"low":3765,"close":3765,"volume":440907,"rsi_14":23.72,"sma_20":4007.25,"sma_60":4715.75,"sma_120":4482.04},{"date":"2025-10-20","open":3765,"high":3890,"low":3765,"close":3870,"volume":231557,"rsi_14":37.18,"sma_20":3993.25,"sma_60":4686.08,"sma_120":4486.54},{"date":"2025-10-21","open":3910,"high":4020,"low":3850,"close":3960,"volume":266031,"rsi_14":46.34,"sma_20":3978.0,"sma_60":4656.08,"sma_120":4490.38},{"date":"2025-10-22","open":3965,"high":3965,"low":3870,"close":3920,"volume":194535,"rsi_14":47.5,"sma_20":3966.0,"sma_60":4628.92,"sma_120":4492.5},{"date":"2025-10-23","open":3870,"high":3965,"low":3855,"close":3910,"volume":153545,"rsi_14":49.35,"sma_20":3952.0,"sma_60":4600.25,"sma_120":4494.25},{"date":"2025-10-24","open":3915,"high":3930,"low":3845,"close":3870,"volume":402896,"rsi_14":45.57,"sma_20":3939.5,"sma_60":4574.58,"sma_120":4496.08},{"date":"2025-10-27","open":3875,"high":4045,"low":3870,"close":3945,"volume":337541,"rsi_14":50.58,"sma_20":3928.0,"sma_60":4549.0,"sma_120":4497.92},{"date":"2025-10-28","open":3950,"high":3980,"low":3890,"close":3895,"volume":177342,"rsi_14":49.43,"sma_20":3919.25,"sma_60":4525.25,"sma_120":4498.71},{"date":"2025-10-29","open":3895,"high":3915,"low":3745,"close":3775,"volume":456176,"rsi_14":45.79,"sma_20":3907.0,"sma_60":4500.0,"sma_120":4498.0},{"date":"2025-10-30","open":3775,"high":3840,"low":3520,"close":3715,"volume":398969,"rsi_14":35.39,"sma_20":3894.75,"sma_60":4473.92,"sma_120":4496.75},{"date":"2025-10-31","open":3715,"high":3775,"low":3690,"close":3740,"volume":169392,"rsi_14":33.91,"sma_20":3885.75,"sma_60":4443.75,"sma_120":4495.92},{"date":"2025-11-03","open":3715,"high":3800,"low":3645,"close":3645,"volume":402095,"rsi_14":32.42,"sma_20":3871.0,"sma_60":4413.67,"sma_120":4494.88},{"date":"2025-11-04","open":3700,"high":3700,"low":3575,"close":3615,"volume":226719,"rsi_14":33.52,"sma_20":3855.0,"sma_60":4383.42,"sma_120":4493.29},{"date":"2025-11-05","open":3600,"high":3650,"low":3445,"close":3570,"volume":733105,"rsi_14":33.91,"sma_20":3838.25,"sma_60":4356.75,"sma_120":4490.42},{"date":"2025-11-06","open":3575,"high":3635,"low":3480,"close":3545,"volume":343222,"rsi_14":36.42,"sma_20":3822.75,"sma_60":4328.67,"sma_120":4488.17},{"date":"2025-11-07","open":3545,"high":3630,"low":3455,"close":3535,"volume":239959,"rsi_14":26.57,"sma_20":3800.75,"sma_60":4298.25,"sma_120":4486.67},{"date":"2025-11-10","open":3535,"high":3610,"low":3470,"close":3610,"volume":208338,"rsi_14":25.0,"sma_20":3780.25,"sma_60":4269.58,"sma_120":4484.58},{"date":"2025-11-11","open":3580,"high":3670,"low":3510,"close":3535,"volume":266672,"rsi_14":23.81,"sma_20":3758.75,"sma_60":4240.67,"sma_120":4483.62},{"date":"2025-11-12","open":3515,"high":3605,"low":3515,"close":3565,"volume":184684,"rsi_14":27.15,"sma_20":3741.75,"sma_60":4210.08,"sma_120":4483.75},{"date":"2025-11-13","open":3565,"high":3605,"low":3525,"close":3585,"volume":118116,"rsi_14":30.61,"sma_20":3728.5,"sma_60":4179.83,"sma_120":4484.58},{"date":"2025-11-14","open":3585,"high":4125,"low":3515,"close":3570,"volume":4511041,"rsi_14":22.22,"sma_20":3718.75,"sma_60":4147.67,"sma_120":4484.58},{"date":"2025-11-17","open":3570,"high":3585,"low":3360,"close":3420,"volume":818577,"rsi_14":19.35,"sma_20":3696.25,"sma_60":4114.17,"sma_120":4484.04},{"date":"2025-11-18","open":3405,"high":3425,"low":3285,"close":3300,"volume":450952,"rsi_14":19.35,"sma_20":3663.25,"sma_60":4075.0,"sma_120":4482.5},{"date":"2025-11-19","open":3295,"high":3410,"low":3275,"close":3390,"volume":399447,"rsi_14":29.81,"sma_20":3636.75,"sma_60":4038.83,"sma_120":4480.88},{"date":"2025-11-20","open":3380,"high":3540,"low":3380,"close":3505,"volume":301578,"rsi_14":36.87,"sma_20":3616.5,"sma_60":4012.25,"sma_120":4481.0},{"date":"2025-11-21","open":3400,"high":3480,"low":3360,"close":3360,"volume":194515,"rsi_14":34.92,"sma_20":3591.0,"sma_60":3978.42,"sma_120":4478.96},{"date":"2025-11-24","open":3375,"high":3395,"low":3245,"close":3325,"volume":165102,"rsi_14":34.74,"sma_20":3560.0,"sma_60":3946.83,"sma_120":4477.42},{"date":"2025-11-25","open":3320,"high":3385,"low":3285,"close":3305,"volume":266075,"rsi_14":35.68,"sma_20":3530.5,"sma_60":3918.58,"sma_120":4475.38},{"date":"2025-11-26","open":3280,"high":3390,"low":3280,"close":3350,"volume":233379,"rsi_14":39.68,"sma_20":3509.25,"sma_60":3894.67,"sma_120":4473.75},{"date":"2025-11-27","open":3350,"high":3400,"low":3330,"close":3330,"volume":134024,"rsi_14":39.27,"sma_20":3490.0,"sma_60":3872.5,"sma_120":4471.29},{"date":"2025-11-28","open":3355,"high":3540,"low":3335,"close":3520,"volume":338731,"rsi_14":45.79,"sma_20":3479.0,"sma_60":3851.08,"sma_120":4469.79},{"date":"2025-12-01","open":3530,"high":3645,"low":3490,"close":3580,"volume":250169,"rsi_14":52.13,"sma_20":3475.75,"sma_60":3836.17,"sma_120":4468.75},{"date":"2025-12-02","open":3545,"high":3685,"low":3545,"close":3675,"volume":273168,"rsi_14":54.91,"sma_20":3478.75,"sma_60":3825.25,"sma_120":4467.79},{"date":"2025-12-03","open":3685,"high":3715,"low":3640,"close":3660,"volume":161243,"rsi_14":53.36,"sma_20":3483.25,"sma_60":3813.83,"sma_120":4465.0},{"date":"2025-12-04","open":3680,"high":3680,"low":3570,"close":3575,"volume":243689,"rsi_14":50.21,"sma_20":3484.75,"sma_60":3801.92,"sma_120":4458.83},{"date":"2025-12-05","open":3605,"high":3610,"low":3495,"close":3520,"volume":211286,"rsi_14":54.59,"sma_20":3484.0,"sma_60":3789.08,"sma_120":4452.04},{"date":"2025-12-08","open":3570,"high":3570,"low":3510,"close":3525,"volume":105940,"rsi_14":61.54,"sma_20":3479.75,"sma_60":3776.92,"sma_120":4445.42},{"date":"2025-12-09","open":3520,"high":3530,"low":3455,"close":3455,"volume":113804,"rsi_14":53.4,"sma_20":3475.75,"sma_60":3763.5,"sma_120":4435.88},{"date":"2025-12-10","open":3465,"high":3465,"low":3375,"close":3430,"volume":138445,"rsi_14":45.66,"sma_20":3469.0,"sma_60":3751.0,"sma_120":4425.5},{"date":"2025-12-11","open":3435,"high":3470,"low":3400,"close":3455,"volume":89027,"rsi_14":56.38,"sma_20":3462.5,"sma_60":3740.25,"sma_120":4415.42},{"date":"2025-12-12","open":3455,"high":3520,"low":3430,"close":3490,"volume":263928,"rsi_14":61.07,"sma_20":3458.5,"sma_60":3728.17,"sma_120":4405.33},{"date":"2025-12-15","open":3475,"high":3530,"low":3420,"close":3485,"volume":169967,"rsi_14":62.33,"sma_20":3461.75,"sma_60":3717.08,"sma_120":4395.62},{"date":"2025-12-16","open":3485,"high":3505,"low":3395,"close":3460,"volume":138209,"rsi_14":57.75,"sma_20":3469.75,"sma_60":3703.67,"sma_120":4384.25},{"date":"2025-12-17","open":3460,"high":3500,"low":3410,"close":3485,"volume":164348,"rsi_14":60.84,"sma_20":3474.5,"sma_60":3692.42,"sma_120":4374.0},{"date":"2025-12-18","open":3455,"high":3525,"low":3410,"close":3480,"volume":102424,"rsi_14":46.23,"sma_20":3473.25,"sma_60":3680.58,"sma_120":4363.88},{"date":"2025-12-19","open":3455,"high":3550,"low":3455,"close":3515,"volume":146314,"rsi_14":43.56,"sma_20":3481.0,"sma_60":3670.5,"sma_120":4355.42},{"date":"2025-12-22","open":3550,"high":3590,"low":3510,"close":3525,"volume":162159,"rsi_14":32.14,"sma_20":3491.0,"sma_60":3659.67,"sma_120":4347.0},{"date":"2025-12-23","open":3520,"high":3560,"low":3385,"close":3395,"volume":243797,"rsi_14":25.23,"sma_20":3495.5,"sma_60":3648.42,"sma_120":4337.42},{"date":"2025-12-24","open":3435,"high":3435,"low":3325,"close":3375,"volume":132589,"rsi_14":28.72,"sma_20":3496.75,"sma_60":3637.67,"sma_120":4326.04},{"date":"2025-12-26","open":3375,"high":3375,"low":3260,"close":3310,"volume":228390,"rsi_14":28.12,"sma_20":3495.75,"sma_60":3626.83,"sma_120":4314.21},{"date":"2025-12-29","open":3275,"high":3495,"low":3200,"close":3460,"volume":191146,"rsi_14":44.8,"sma_20":3492.75,"sma_60":3619.17,"sma_120":4303.54},{"date":"2025-12-30","open":3425,"high":3500,"low":3365,"close":3370,"volume":186249,"rsi_14":43.41,"sma_20":3482.25,"sma_60":3609.67,"sma_120":4291.42},{"date":"2026-01-02","open":3420,"high":3490,"low":3395,"close":3465,"volume":117492,"rsi_14":52.45,"sma_20":3471.75,"sma_60":3601.83,"sma_120":4276.71},{"date":"2026-01-05","open":3465,"high":3485,"low":3325,"close":3370,"volume":232961,"rsi_14":44.59,"sma_20":3457.25,"sma_60":3592.92,"sma_120":4260.04},{"date":"2026-01-06","open":3370,"high":3375,"low":3255,"close":3280,"volume":291151,"rsi_14":37.5,"sma_20":3442.5,"sma_60":3583.33,"sma_120":4242.04},{"date":"2026-01-07","open":3265,"high":3275,"low":3165,"close":3190,"volume":273799,"rsi_14":34.05,"sma_20":3426.0,"sma_60":3570.25,"sma_120":4221.38},{"date":"2026-01-08","open":3190,"high":3220,"low":3120,"close":3160,"volume":165789,"rsi_14":33.87,"sma_20":3407.75,"sma_60":3555.92,"sma_120":4198.96},{"date":"2026-01-09","open":3150,"high":3230,"low":3130,"close":3175,"volume":183042,"rsi_14":33.15,"sma_20":3393.75,"sma_60":3542.75,"sma_120":4176.25},{"date":"2026-01-12","open":3185,"high":3240,"low":3160,"close":3205,"volume":185570,"rsi_14":35.45,"sma_20":3382.5,"sma_60":3531.08,"sma_120":4155.46},{"date":"2026-01-13","open":3225,"high":3230,"low":3155,"close":3175,"volume":122392,"rsi_14":31.91,"sma_20":3368.5,"sma_60":3519.83,"sma_120":4134.42},{"date":"2026-01-14","open":3150,"high":3205,"low":3150,"close":3180,"volume":156021,"rsi_14":31.55,"sma_20":3353.0,"sma_60":3510.08,"sma_120":4112.92},{"date":"2026-01-15","open":3180,"high":3195,"low":3100,"close":3105,"volume":219836,"rsi_14":33.52,"sma_20":3334.0,"sma_60":3497.33,"sma_120":4091.71},{"date":"2026-01-16","open":3155,"high":3155,"low":2985,"close":3020,"volume":348356,"rsi_14":31.22,"sma_20":3312.0,"sma_60":3481.67,"sma_120":4068.88},{"date":"2026-01-19","open":3020,"high":3040,"low":2920,"close":3005,"volume":409510,"rsi_14":19.46,"sma_20":3265.0,"sma_60":3451.58,"sma_120":4047.67},{"date":"2026-01-20","open":2985,"high":3080,"low":2970,"close":3070,"volume":140436,"rsi_14":29.17,"sma_20":3242.75,"sma_60":3438.25,"sma_120":4026.33},{"date":"2026-01-21","open":3050,"high":3050,"low":2925,"close":2995,"volume":287295,"rsi_14":16.43,"sma_20":3216.25,"sma_60":3422.42,"sma_120":4006.21},{"date":"2026-01-22","open":2995,"high":3045,"low":2955,"close":2995,"volume":175206,"rsi_14":19.01,"sma_20":3196.25,"sma_60":3407.42,"sma_120":3985.5},{"date":"2026-01-23","open":3000,"high":3055,"low":2995,"close":3035,"volume":202536,"rsi_14":27.93,"sma_20":3179.25,"sma_60":3395.08,"sma_120":3966.46},{"date":"2026-01-26","open":3050,"high":3095,"low":3005,"close":3070,"volume":263026,"rsi_14":38.0,"sma_20":3167.25,"sma_60":3384.33,"sma_120":3947.96},{"date":"2026-01-27","open":3070,"high":3135,"low":3020,"close":3060,"volume":225478,"rsi_14":39.58,"sma_20":3147.25,"sma_60":3373.0,"sma_120":3929.46},{"date":"2026-01-28","open":3065,"high":3095,"low":3005,"close":3025,"volume":354114,"rsi_14":35.0,"sma_20":3130.0,"sma_60":3362.67,"sma_120":3908.42},{"date":"2026-01-29","open":3020,"high":3065,"low":2955,"close":3060,"volume":325221,"rsi_14":35.64,"sma_20":3109.75,"sma_60":3353.42,"sma_120":3888.5},{"date":"2026-01-30","open":3060,"high":3085,"low":3000,"close":3015,"volume":289222,"rsi_14":34.62,"sma_20":3092.0,"sma_60":3344.17,"sma_120":3868.38},{"date":"2026-02-02","open":3020,"high":3035,"low":2910,"close":2910,"volume":263446,"rsi_14":28.23,"sma_20":3073.5,"sma_60":3333.58,"sma_120":3849.54},{"date":"2026-02-03","open":2920,"high":2995,"low":2920,"close":2985,"volume":166218,"rsi_14":40.32,"sma_20":3063.25,"sma_60":3324.42,"sma_120":3830.83},{"date":"2026-02-04","open":2985,"high":3000,"low":2945,"close":2995,"volume":138067,"rsi_14":47.71,"sma_20":3055.0,"sma_60":3324.0,"sma_120":3811.12},{"date":"2026-02-05","open":2980,"high":3020,"low":2925,"close":2925,"volume":194432,"rsi_14":42.28,"sma_20":3042.5,"sma_60":3312.58,"sma_120":3791.08},{"date":"2026-02-06","open":2920,"high":2945,"low":2815,"close":2875,"volume":208184,"rsi_14":40.0,"sma_20":3026.0,"sma_60":3301.58,"sma_120":3771.12},{"date":"2026-02-09","open":2890,"high":3000,"low":2890,"close":2990,"volume":151577,"rsi_14":44.29,"sma_20":3016.75,"sma_60":3292.0,"sma_120":3751.04},{"date":"2026-02-10","open":2990,"high":3095,"low":2975,"close":3070,"volume":234284,"rsi_14":55.32,"sma_20":3011.25,"sma_60":3283.42,"sma_120":3731.62},{"date":"2026-02-11","open":3080,"high":3160,"low":3015,"close":3070,"volume":477263,"rsi_14":55.32,"sma_20":3009.5,"sma_60":3275.08,"sma_120":3711.38},{"date":"2026-02-12","open":3065,"high":3165,"low":3055,"close":3125,"volume":326538,"rsi_14":56.25,"sma_20":3014.75,"sma_60":3270.17,"sma_120":3692.17},{"date":"2026-02-13","open":3125,"high":3135,"low":3035,"close":3045,"volume":259277,"rsi_14":48.37,"sma_20":3016.0,"sma_60":3265.92,"sma_120":3670.46},{"date":"2026-02-19","open":3045,"high":3100,"low":3010,"close":3100,"volume":228144,"rsi_14":52.47,"sma_20":3020.75,"sma_60":3261.08,"sma_120":3649.96},{"date":"2026-02-20","open":3100,"high":3255,"low":3060,"close":3230,"volume":438641,"rsi_14":61.33,"sma_20":3028.75,"sma_60":3256.5,"sma_120":3634.38},{"date":"2026-02-23","open":3230,"high":3305,"low":3200,"close":3205,"volume":415550,"rsi_14":58.1,"sma_20":3039.25,"sma_60":3253.92,"sma_120":3616.17},{"date":"2026-02-24","open":3165,"high":3225,"low":3150,"close":3195,"volume":330856,"rsi_14":60.47,"sma_20":3049.25,"sma_60":3251.75,"sma_120":3599.29},{"date":"2026-02-25","open":3230,"high":3425,"low":3170,"close":3380,"volume":698246,"rsi_14":75.0,"sma_20":3066.5,"sma_60":3253.0,"sma_120":3585.79},{"date":"2026-02-26","open":3400,"high":3405,"low":3270,"close":3270,"volume":336422,"rsi_14":64.62,"sma_20":3074.75,"sma_60":3130.42,"sma_120":3293.79},{"date":"2026-02-27","open":3260,"high":3370,"low":3200,"close":3300,"volume":292373,"rsi_14":65.33,"sma_20":3088.5,"sma_60":3251.17,"sma_120":3561.83},{"date":"2026-03-03","open":3275,"high":3310,"low":3110,"close":3235,"volume":347620,"rsi_14":65.66,"sma_20":3099.0,"sma_60":3246.42,"sma_120":3548.75},{"date":"2026-03-04","open":3110,"high":3230,"low":2875,"close":2945,"volume":706833,"rsi_14":52.85,"sma_20":3093.25,"sma_60":3235.83,"sma_120":3536.0},{"date":"2026-03-05","open":3010,"high":3175,"low":3010,"close":3175,"volume":332618,"rsi_14":56.88,"sma_20":3101.25,"sma_60":3227.5,"sma_120":3526.38},{"date":"2026-03-06","open":3160,"high":3265,"low":3110,"close":3220,"volume":193617,"rsi_14":55.73,"sma_20":3116.75,"sma_60":3220.17,"sma_120":3517.0},{"date":"2026-03-09","open":3000,"high":3165,"low":2970,"close":3040,"volume":340588,"rsi_14":48.99,"sma_20":3119.5,"sma_60":3211.25,"sma_120":3506.58},{"date":"2026-03-10","open":3065,"high":3185,"low":3040,"close":3080,"volume":270174,"rsi_14":48.47,"sma_20":3123.75,"sma_60":3203.92,"sma_120":3496.5},{"date":"2026-03-11","open":3115,"high":3195,"low":3045,"close":3170,"volume":310063,"rsi_14":54.21,"sma_20":3136.0,"sma_60":3198.0,"sma_120":3487.46},{"date":"2026-03-12","open":3140,"high":3230,"low":3105,"close":3190,"volume":192450,"rsi_14":53.1,"sma_20":3151.75,"sma_60":3193.58,"sma_120":3478.54},{"date":"2026-03-13","open":3135,"high":3300,"low":3110,"close":3220,"volume":261461,"rsi_14":49.63,"sma_20":3163.25,"sma_60":3190.08,"sma_120":3470.54},{"date":"2026-03-16","open":3220,"high":3220,"low":3130,"close":3170,"volume":193016,"rsi_14":48.73,"sma_20":3168.25,"sma_60":3096.0,"sma_120":3270.67},{"date":"2026-03-17","open":3075,"high":3080,"low":2855,"close":2890,"volume":1706760,"rsi_14":40.73,"sma_20":3159.25,"sma_60":3175.33,"sma_120":3451.75},{"date":"2026-03-18","open":2900,"high":2905,"low":2810,"close":2840,"volume":804242,"rsi_14":32.12,"sma_20":3145.0,"sma_60":3164.58,"sma_120":3440.83},{"date":"2026-03-19","open":2835,"high":2835,"low":2740,"close":2755,"volume":458181,"rsi_14":32.66,"sma_20":3130.5,"sma_60":3152.83,"sma_120":3428.25},{"date":"2026-03-20","open":2765,"high":2850,"low":2765,"close":2830,"volume":250072,"rsi_14":34.64,"sma_20":3117.0,"sma_60":3141.92,"sma_120":3417.17},{"date":"2026-03-23","open":2830,"high":2830,"low":2705,"close":2705,"volume":387499,"rsi_14":33.33,"sma_20":3090.75,"sma_60":3129.0,"sma_120":3404.79},{"date":"2026-03-24","open":2755,"high":2775,"low":2680,"close":2725,"volume":230455,"rsi_14":41.67,"sma_20":3066.75,"sma_60":3115.83,"sma_120":3393.17},{"date":"2026-03-25","open":2725,"high":2795,"low":2725,"close":2790,"volume":217142,"rsi_14":33.33,"sma_20":3046.5,"sma_60":3103.58,"sma_120":3381.62},{"date":"2026-03-26","open":2795,"high":2800,"low":2720,"close":2755,"volume":203534,"rsi_14":29.69,"sma_20":3015.25,"sma_60":3092.92,"sma_120":3370.67},{"date":"2026-03-27","open":2740,"high":2790,"low":2700,"close":2790,"volume":172238,"rsi_14":37.5,"sma_20":2991.25,"sma_60":3083.17,"sma_120":3360.42},{"date":"2026-03-30","open":2750,"high":2760,"low":2675,"close":2745,"volume":356402,"rsi_14":33.33,"sma_20":2963.5,"sma_60":3073.75,"sma_120":3350.29},{"date":"2026-03-31","open":2695,"high":2790,"low":2690,"close":2745,"volume":242749,"rsi_14":26.78,"sma_20":2939.0,"sma_60":3061.83,"sma_120":3340.5},{"date":"2026-04-01","open":2760,"high":2795,"low":2670,"close":2700,"volume":470002,"rsi_14":24.19,"sma_20":2927.25,"sma_60":3050.83,"sma_120":3330.25},{"date":"2026-04-02","open":2730,"high":2730,"low":2570,"close":2600,"volume":602395,"rsi_14":19.31,"sma_20":2898.5,"sma_60":3036.42,"sma_120":3319.12},{"date":"2026-04-03","open":2615,"high":2650,"low":2595,"close":2635,"volume":162405,"rsi_14":23.12,"sma_20":2869.25,"sma_60":3024.17,"sma_120":3308.54},{"date":"2026-04-06","open":2630,"high":2635,"low":2575,"close":2630,"volume":118275,"rsi_14":31.94,"sma_20":2848.75,"sma_60":3013.33,"sma_120":3298.33},{"date":"2026-04-07","open":2630,"high":2655,"low":2590,"close":2610,"volume":121666,"rsi_14":33.33,"sma_20":2825.25,"sma_60":3003.67,"sma_120":3286.96},{"date":"2026-04-08","open":2620,"high":2695,"low":2620,"close":2670,"volume":194949,"rsi_14":43.61,"sma_20":2800.25,"sma_60":2995.5,"sma_120":3275.71},{"date":"2026-04-09","open":2675,"high":2695,"low":2600,"close":2650,"volume":144239,"rsi_14":35.25,"sma_20":2773.25,"sma_60":2986.75,"sma_120":3264.75},{"date":"2026-04-10","open":2660,"high":2735,"low":2650,"close":2720,"volume":196981,"rsi_14":51.35,"sma_20":2748.25,"sma_60":2978.67,"sma_120":3254.88},{"date":"2026-04-13","open":2700,"high":2765,"low":2685,"close":2730,"volume":368293,"rsi_14":50.46,"sma_20":2726.25,"sma_60":2971.25,"sma_120":3245.54},{"date":"2026-04-14","open":2740,"high":2785,"low":2740,"close":2775,"volume":128732,"rsi_14":48.57,"sma_20":2720.5,"sma_60":2964.5,"sma_120":3237.29},{"date":"2026-04-15","open":2775,"high":2790,"low":2730,"close":2760,"volume":136480,"rsi_14":50.5,"sma_20":2716.5,"sma_60":2958.75,"sma_120":3228.04},{"date":"2026-04-16","open":2735,"high":2825,"low":2735,"close":2800,"volume":174523,"rsi_14":50.98,"sma_20":2718.75,"sma_60":2955.08,"sma_120":3218.38},{"date":"2026-04-17","open":2800,"high":2845,"low":2775,"close":2825,"volume":132510,"rsi_14":58.16,"sma_20":2718.5,"sma_60":2952.08,"sma_120":3209.25},{"date":"2026-04-20","open":2830,"high":2865,"low":2815,"close":2845,"volume":216930,"rsi_14":59.8,"sma_20":2725.5,"sma_60":2948.33,"sma_120":3200.38},{"date":"2026-04-21","open":2850,"high":2880,"low":2825,"close":2840,"volume":185795,"rsi_14":63.54,"sma_20":2731.25,"sma_60":2945.75,"sma_120":3191.79},{"date":"2026-04-22","open":2840,"high":2850,"low":2765,"close":2850,"volume":205785,"rsi_14":82.89,"sma_20":2734.25,"sma_60":2943.33,"sma_120":3182.67},{"date":"2026-04-23","open":2850,"high":2860,"low":2795,"close":2855,"volume":191313,"rsi_14":81.43,"sma_20":2739.25,"sma_60":2940.33,"sma_120":3174.0},{"date":"2026-04-24","open":2855,"high":2880,"low":2820,"close":2850,"volume":131038,"rsi_14":81.43,"sma_20":2742.25,"sma_60":2936.67,"sma_120":3166.29},{"date":"2026-04-27","open":2860,"high":2895,"low":2835,"close":2880,"volume":224778,"rsi_14":87.5,"sma_20":2749.0,"sma_60":2933.67,"sma_120":3159.33},{"date":"2026-04-28","open":2880,"high":2895,"low":2830,"close":2845,"volume":174153,"rsi_14":76.12,"sma_20":2754.0,"sma_60":2930.67,"sma_120":3151.88},{"date":"2026-04-29","open":2845,"high":2885,"low":2810,"close":2840,"volume":90471,"rsi_14":79.69,"sma_20":2760.5,"sma_60":2927.0,"sma_120":3080.08},{"date":"2026-04-30","open":2840,"high":2870,"low":2800,"close":2840,"volume":171550,"rsi_14":50.0,"sma_20":2847.0,"sma_60":2745.58,"sma_120":2863.79},{"date":"2026-05-04","open":2840,"high":2865,"low":2790,"close":2825,"volume":177052,"rsi_14":68.63,"sma_20":2782.0,"sma_60":2922.67,"sma_120":3132.5},{"date":"2026-05-06","open":2850,"high":2850,"low":2705,"close":2750,"volume":264428,"rsi_14":45.61,"sma_20":2788.0,"sma_60":2918.75,"sma_120":3125.88},{"date":"2026-05-07","open":2750,"high":2750,"low":2650,"close":2660,"volume":239943,"rsi_14":36.11,"sma_20":2790.5,"sma_60":2913.17,"sma_120":3118.58},{"date":"2026-05-08","open":2665,"high":2695,"low":2590,"close":2655,"volume":189370,"rsi_14":27.69,"sma_20":2789.75,"sma_60":2908.67,"sma_120":3110.62},{"date":"2026-05-11","open":2655,"high":2665,"low":2545,"close":2590,"volume":333132,"rsi_14":17.81,"sma_20":2786.75,"sma_60":2903.92,"sma_120":3102.75},{"date":"2026-05-12","open":2590,"high":2715,"low":2555,"close":2655,"volume":336864,"rsi_14":26.83,"sma_20":2783.5,"sma_60":2898.33,"sma_120":3095.17},{"date":"2026-05-13","open":2655,"high":2690,"low":2590,"close":2600,"volume":122280,"rsi_14":23.91,"sma_20":2777.0,"sma_60":2890.5,"sma_120":3086.96},{"date":"2026-05-14","open":2600,"high":2630,"low":2565,"close":2630,"volume":93733,"rsi_14":27.08,"sma_20":2769.75,"sma_60":2883.17,"sma_120":3079.12},{"date":"2026-05-15","open":2630,"high":2650,"low":2525,"close":2555,"volume":205362,"rsi_14":22.73,"sma_20":2759.5,"sma_60":2873.67,"sma_120":3071.92},{"date":"2026-05-18","open":2555,"high":2555,"low":2440,"close":2465,"volume":343189,"rsi_14":19.69,"sma_20":2742.75,"sma_60":2864.0,"sma_120":3064.96},{"date":"2026-05-19","open":2450,"high":2535,"low":2380,"close":2465,"volume":580373,"rsi_14":15.7,"sma_20":2724.75,"sma_60":2853.42,"sma_120":3057.25},{"date":"2026-05-20","open":2465,"high":2485,"low":2350,"close":2410,"volume":222266,"rsi_14":15.2,"sma_20":2703.0,"sma_60":2839.75,"sma_120":3048.12},{"date":"2026-05-21","open":2410,"high":2500,"low":2350,"close":2370,"volume":170318,"rsi_14":14.39,"sma_20":2679.5,"sma_60":2825.83,"sma_120":3039.88},{"date":"2026-05-22","open":2370,"high":2485,"low":2370,"close":2470,"volume":145994,"rsi_14":25.66,"sma_20":2660.5,"sma_60":2813.75,"sma_120":3032.75},{"date":"2026-05-26","open":2470,"high":2495,"low":2370,"close":2435,"volume":213193,"rsi_14":25.0,"sma_20":2639.5,"sma_60":2798.0,"sma_120":3025.5},{"date":"2026-05-27","open":2385,"high":2420,"low":2290,"close":2300,"volume":349481,"rsi_14":23.21,"sma_20":2612.0,"sma_60":2781.83,"sma_120":3016.75},{"date":"2026-05-28","open":2320,"high":2325,"low":2230,"close":2295,"volume":166406,"rsi_14":25.83,"sma_20":2582.75,"sma_60":2765.08,"sma_120":3008.12},{"date":"2026-05-29","open":2295,"high":2310,"low":2180,"close":2200,"volume":208425,"rsi_14":23.08,"sma_20":2550.5,"sma_60":2747.83,"sma_120":2997.12},{"date":"2026-06-01","open":2200,"high":2235,"low":2120,"close":2145,"volume":356531,"rsi_14":23.35,"sma_20":2515.75,"sma_60":2734.5,"sma_120":2985.17},{"date":"2026-06-02","open":2145,"high":2250,"low":2065,"close":2230,"volume":286045,"rsi_14":25.15,"sma_20":2485.25,"sma_60":2718.75,"sma_120":2973.12},{"date":"2026-06-04","open":2230,"high":2315,"low":2220,"close":2250,"volume":181600,"rsi_14":28.66,"sma_20":2456.5,"sma_60":2702.58,"sma_120":2961.38},{"date":"2026-06-05","open":2235,"high":2275,"low":2110,"close":2245,"volume":180020,"rsi_14":25.79,"sma_20":2431.25,"sma_60":2689.33,"sma_120":2950.29},{"date":"2026-06-08","open":2200,"high":2225,"low":2000,"close":2155,"volume":160790,"rsi_14":25.31,"sma_20":2406.0,"sma_60":2673.92,"sma_120":2938.92},{"date":"2026-06-09","open":2135,"high":2220,"low":2110,"close":2200,"volume":168484,"rsi_14":32.68,"sma_20":2383.25,"sma_60":2657.75,"sma_120":2927.88},{"date":"2026-06-10","open":2200,"high":2220,"low":2125,"close":2180,"volume":92785,"rsi_14":31.85,"sma_20":2362.75,"sma_60":2640.92,"sma_120":2917.25},{"date":"2026-06-11","open":2170,"high":2285,"low":2100,"close":2240,"volume":113325,"rsi_14":39.24,"sma_20":2342.0,"sma_60":2624.58,"sma_120":2907.33},{"date":"2026-06-12","open":2240,"high":2270,"low":2190,"close":2215,"volume":116083,"rsi_14":40.0,"sma_20":2322.75,"sma_60":2608.67,"sma_120":2897.0},{"date":"2026-06-15","open":2225,"high":2270,"low":2200,"close":2230,"volume":109933,"rsi_14":32.61,"sma_20":2302.75,"sma_60":2597.67,"sma_120":2886.5},{"date":"2026-06-16","open":2230,"high":2255,"low":2210,"close":2220,"volume":52851,"rsi_14":33.83,"sma_20":2286.0,"sma_60":2587.33,"sma_120":2875.96},{"date":"2026-06-17","open":2215,"high":2300,"low":2215,"close":2270,"volume":98852,"rsi_14":53.97,"sma_20":2219.75,"sma_60":2524.67,"sma_120":2803.92},{"date":"2026-06-18","open":2225,"high":2285,"low":2170,"close":2200,"volume":124984,"rsi_14":42.64,"sma_20":2263.0,"sma_60":2568.75,"sma_120":2855.33},{"date":"2026-06-19","open":2205,"high":2215,"low":2070,"close":2120,"volume":168810,"rsi_14":43.65,"sma_20":2248.5,"sma_60":2559.0,"sma_120":2844.0},{"date":"2026-06-22","open":2120,"high":2170,"low":2085,"close":2105,"volume":85732,"rsi_14":46.61,"sma_20":2235.25,"sma_60":2548.67,"sma_120":2832.25},{"date":"2026-06-23","open":2055,"high":2105,"low":1980,"close":1980,"volume":265604,"rsi_14":30.16,"sma_20":2210.75,"sma_60":2535.17,"sma_120":2819.38},{"date":"2026-06-24","open":1980,"high":2020,"low":1911,"close":1981,"volume":231662,"rsi_14":27.99,"sma_20":2188.05,"sma_60":2522.27,"sma_120":2807.59},{"date":"2026-06-25","open":1981,"high":1998,"low":1845,"close":1982,"volume":204197,"rsi_14":28.34,"sma_20":2172.15,"sma_60":2508.8,"sma_120":2795.98},{"date":"2026-06-26","open":1982,"high":1990,"low":1800,"close":1990,"volume":356440,"rsi_14":34.29,"sma_20":2156.9,"sma_60":2496.22,"sma_120":2784.98},{"date":"2026-06-29","open":1988,"high":2080,"low":1930,"close":2060,"volume":138248,"rsi_14":37.27,"sma_20":2149.9,"sma_60":2484.8,"sma_120":2773.32},{"date":"2026-06-30","open":2060,"high":2140,"low":2055,"close":2125,"volume":125522,"rsi_14":45.38,"sma_20":2148.9,"sma_60":2475.05,"sma_120":2762.94},{"date":"2026-07-01","open":2145,"high":2160,"low":2080,"close":2110,"volume":114275,"rsi_14":38.18,"sma_20":2142.9,"sma_60":2466.88,"sma_120":2751.65},{"date":"2026-07-02","open":2095,"high":2145,"low":2060,"close":2110,"volume":93272,"rsi_14":40.0,"sma_20":2135.9,"sma_60":2458.13,"sma_120":2741.15},{"date":"2026-07-03","open":2110,"high":2170,"low":2035,"close":2170,"volume":162115,"rsi_14":44.74,"sma_20":2132.15,"sma_60":2450.47,"sma_120":2731.9},{"date":"2026-07-06","open":2180,"high":2280,"low":2180,"close":2250,"volume":177041,"rsi_14":52.34,"sma_20":2136.9,"sma_60":2444.47,"sma_120":2724.07},{"date":"2026-07-07","open":2250,"high":2530,"low":2205,"close":2385,"volume":839036,"rsi_14":57.93,"sma_20":2146.15,"sma_60":2439.72,"sma_120":2717.61},{"date":"2026-07-08","open":2365,"high":2430,"low":2240,"close":2265,"volume":218915,"rsi_14":54.19,"sma_20":2150.4,"sma_60":2433.3,"sma_120":2710.03},{"date":"2026-07-09","open":2250,"high":2445,"low":2240,"close":2385,"volume":255116,"rsi_14":66.26,"sma_20":2157.65,"sma_60":2427.72,"sma_120":2703.19},{"date":"2026-07-10","open":2400,"high":2745,"low":2400,"close":2590,"volume":936597,"rsi_14":74.13,"sma_20":2176.4,"sma_60":2425.38,"sma_120":2698.32},{"date":"2026-07-13","open":2595,"high":2650,"low":2540,"close":2600,"volume":341324,"rsi_14":84.83,"sma_20":2194.9,"sma_60":2422.47,"sma_120":2693.48},{"date":"2026-07-14","open":2600,"high":2670,"low":2560,"close":2610,"volume":257607,"rsi_14":84.98,"sma_20":2214.4,"sma_60":2419.97,"sma_120":2689.36},{"date":"2026-07-15","open":2610,"high":2840,"low":2610,"close":2800,"volume":479098,"rsi_14":87.59,"sma_20":2240.9,"sma_60":2419.97,"sma_120":2687.53},{"date":"2026-07-16","open":2785,"high":2820,"low":2710,"close":2730,"volume":307543,"rsi_14":82.17,"sma_20":2267.4,"sma_60":2418.38,"sma_120":2685.23},{"date":"2026-07-20","open":2730,"high":2800,"low":2500,"close":2540,"volume":327665,"rsi_14":68.9,"sma_20":2288.4,"sma_60":2413.3,"sma_120":2680.82},{"date":"2026-07-21","open":2530,"high":2530,"low":2410,"close":2440,"volume":224303,"rsi_14":62.07,"sma_20":2305.15,"sma_60":2406.63,"sma_120":2676.19},{"date":"2026-07-22","open":2440,"high":2605,"low":2400,"close":2560,"volume":287469,"rsi_14":65.96,"sma_20":2334.15,"sma_60":2401.8,"sma_120":2672.57},{"date":"2026-07-23","open":2560,"high":2770,"low":2520,"close":2735,"volume":215073,"rsi_14":69.72,"sma_20":2371.85,"sma_60":2399.8,"sma_120":2670.07},{"date":"2026-07-24","open":2705,"high":2750,"low":2600,"close":2655,"volume":113483,"rsi_14":65.11,"sma_20":2405.5,"sma_60":2396.55,"sma_120":2666.61},{"date":"2026-07-27","open":2655,"high":2850,"low":2645,"close":2805,"volume":309042,"rsi_14":66.57,"sma_20":2446.25,"sma_60":2395.3,"sma_120":2664.48},{"date":"2026-07-28","open":2800,"high":2805,"low":2650,"close":2655,"volume":176597,"rsi_14":57.99,"sma_20":2476.0,"sma_60":2392.13,"sma_120":2661.4},{"date":"2026-07-29","open":2655,"high":2795,"low":2450,"close":2570,"volume":344473,"rsi_14":59.21,"sma_20":2498.25,"sma_60":2387.63,"sma_120":2657.32},{"date":"2026-07-30","open":2575,"high":2660,"low":2500,"close":2525,"volume":133195,"rsi_14":54.43,"sma_20":2519.0,"sma_60":2382.38,"sma_120":2653.23},{"date":"2026-07-31","open":2570,"high":2620,"low":2445,"close":2550,"volume":213567,"rsi_14":48.57,"sma_20":2541.0,"sma_60":2377.8,"sma_120":2650.23},{"date":"2026-08-03","open":2550,"high":2650,"low":2515,"close":2580,"volume":128265,"rsi_14":49.3,"sma_20":2561.5,"sma_60":2374.97,"sma_120":2646.86},{"date":"2026-08-04","open":2585,"high":2780,"low":2560,"close":2700,"volume":229623,"rsi_14":52.94,"sma_20":2584.0,"sma_60":2375.63,"sma_120":2644.4},{"date":"2026-08-05","open":2705,"high":2760,"low":2600,"close":2625,"volume":224607,"rsi_14":43.82,"sma_20":2596.0,"sma_60":2375.13,"sma_120":2641.9},{"date":"2026-08-06","open":2625,"high":2700,"low":2600,"close":2645,"volume":145267,"rsi_14":46.89,"sma_20":2615.0,"sma_60":2376.05,"sma_120":2639.98},{"date":"2026-08-07","open":2650,"high":2715,"low":2595,"close":2665,"volume":137157,"rsi_14":55.23,"sma_20":2629.0,"sma_60":2376.22,"sma_120":2637.28},{"date":"2026-08-10","open":2670,"high":2775,"low":2670,"close":2765,"volume":129220,"rsi_14":63.6,"sma_20":2637.75,"sma_60":2378.97,"sma_120":2634.73},{"date":"2026-08-11","open":2745,"high":2845,"low":2675,"close":2810,"volume":255324,"rsi_14":61.16,"sma_20":2648.25,"sma_60":2381.97,"sma_120":2632.57},{"date":"2026-08-12","open":2810,"high":2930,"low":2790,"close":2850,"volume":577903,"rsi_14":55.84,"sma_20":2660.25,"sma_60":2386.88,"sma_120":2630.28},{"date":"2026-08-13","open":2865,"high":2940,"low":2775,"close":2825,"volume":274199,"rsi_14":59.14,"sma_20":2661.5,"sma_60":2392.88,"sma_120":2628.44},{"date":"2026-08-14","open":2860,"high":2875,"low":2750,"close":2800,"volume":131002,"rsi_14":49.69,"sma_20":2665.0,"sma_60":2398.47,"sma_120":2625.94},{"date":"2026-08-18","open":2800,"high":2870,"low":2770,"close":2795,"volume":119724,"rsi_14":60.61,"sma_20":2677.75,"sma_60":2404.88,"sma_120":2622.32},{"date":"2026-08-19","open":2795,"high":2850,"low":2695,"close":2835,"volume":147405,"rsi_14":71.54,"sma_20":2697.5,"sma_60":2412.63,"sma_120":2619.23},{"date":"2026-08-20","open":2835,"high":2855,"low":2780,"close":2845,"volume":92656,"rsi_14":77.59,"sma_20":2711.75,"sma_60":2418.88,"sma_120":2616.32},{"date":"2026-08-21","open":2845,"high":2845,"low":2770,"close":2770,"volume":125263,"rsi_14":67.46,"sma_20":2713.5,"sma_60":2424.47,"sma_120":2611.23},{"date":"2026-08-24","open":2770,"high":2885,"low":2705,"close":2720,"volume":170224,"rsi_14":60.77,"sma_20":2716.75,"sma_60":2431.47,"sma_120":2606.65},{"date":"2026-08-25","open":2720,"high":2720,"low":2570,"close":2625,"volume":282281,"rsi_14":44.0,"sma_20":2707.75,"sma_60":2436.97,"sma_120":2601.03},{"date":"2026-08-26","open":2625,"high":2635,"low":2015,"close":2115,"volume":5082727,"rsi_14":25.94,"sma_20":2680.75,"sma_60":2435.55,"sma_120":2591.69},{"date":"2026-08-27","open":2125,"high":2135,"low":2000,"close":2070,"volume":1122487,"rsi_14":23.5,"sma_20":2655.75,"sma_60":2434.3,"sma_120":2584.4},{"date":"2026-08-28","open":2070,"high":2090,"low":2000,"close":2050,"volume":449856,"rsi_14":21.66,"sma_20":2632.0,"sma_60":2431.3,"sma_120":2575.03},{"date":"2026-08-31","open":2025,"high":2070,"low":1900,"close":2060,"volume":412473,"rsi_14":14.57,"sma_20":2607.5,"sma_60":2428.13,"sma_120":2565.36},{"date":"2026-09-01","open":2055,"high":2125,"low":2030,"close":2105,"volume":396476,"rsi_14":14.57,"sma_20":2583.75,"sma_60":2425.8,"sma_120":2557.57},{"date":"2026-09-02","open":2090,"high":2095,"low":2000,"close":2060,"volume":226816,"rsi_14":10.5,"sma_20":2551.75,"sma_60":2424.22,"sma_120":2549.07},{"date":"2026-09-03","open":2060,"high":2060,"low":2005,"close":2010,"volume":121875,"rsi_14":10.24,"sma_20":2521.0,"sma_60":2421.05,"sma_120":2539.4},{"date":"2026-09-04","open":2010,"high":2055,"low":2010,"close":2045,"volume":72300,"rsi_14":13.53,"sma_20":2491.0,"sma_60":2418.8,"sma_120":2529.86},{"date":"2026-09-07","open":2045,"high":2055,"low":2010,"close":2020,"volume":123202,"rsi_14":13.27,"sma_20":2458.75,"sma_60":2415.13,"sma_120":2519.86},{"date":"2026-09-08","open":2020,"high":2050,"low":1999,"close":2035,"volume":140942,"rsi_14":11.17,"sma_20":2422.25,"sma_60":2412.13,"sma_120":2510.4},{"date":"2026-09-09","open":2035,"high":2035,"low":2000,"close":2035,"volume":115353,"rsi_14":10.29,"sma_20":2383.5,"sma_60":2408.88,"sma_120":2503.28},{"date":"2026-09-10","open":2020,"high":2030,"low":1991,"close":2015,"volume":92569,"rsi_14":10.88,"sma_20":2341.75,"sma_60":2405.47,"sma_120":2496.4},{"date":"2026-09-11","open":2015,"high":2015,"low":1994,"close":2015,"volume":129767,"rsi_14":11.48,"sma_20":2301.25,"sma_60":2401.22,"sma_120":2490.23},{"date":"2026-09-14","open":2015,"high":2015,"low":1941,"close":1943,"volume":184401,"rsi_14":11.77,"sma_20":2258.4,"sma_60":2396.93,"sma_120":2482.84},{"date":"2026-09-15","open":1943,"high":1980,"low":1900,"close":1956,"volume":162062,"rsi_14":29.87,"sma_20":2216.45,"sma_60":2394.2,"sma_120":2476.6},{"date":"2026-09-16","open":1956,"high":1976,"low":1936,"close":1959,"volume":45589,"rsi_14":34.28,"sma_20":2172.65,"sma_60":2391.77,"sma_120":2470.22},{"date":"2026-09-17","open":1959,"high":1964,"low":1885,"close":1921,"volume":160293,"rsi_14":32.61,"sma_20":2126.45,"sma_60":2390.78,"sma_120":2462.97},{"date":"2026-09-18","open":1927,"high":1988,"low":1926,"close":1937,"volume":164952,"rsi_14":33.69,"sma_20":2084.8,"sma_60":2390.05,"sma_120":2456.16},{"date":"2026-09-21","open":1920,"high":2005,"low":1900,"close":1934,"volume":116461,"rsi_14":24.48,"sma_20":2045.5,"sma_60":2389.25,"sma_120":2449.03},{"date":"2026-09-22","open":1934,"high":1940,"low":1889,"close":1925,"volume":143243,"rsi_14":27.42,"sma_20":2010.5,"sma_60":2388.17,"sma_120":2442.19},{"date":"2026-09-23","open":1925,"high":1940,"low":1895,"close":1919,"volume":149295,"rsi_14":32.16,"sma_20":2000.7,"sma_60":2385.82,"sma_120":2435.31},{"date":"2026-09-28","open":1919,"high":1930,"low":1902,"close":1929,"volume":95730,"rsi_14":24.78,"sma_20":1993.65,"sma_60":2382.55,"sma_120":2428.8},{"date":"2026-09-29","open":1925,"high":2105,"low":1901,"close":2095,"volume":829060,"rsi_14":60.11,"sma_20":1995.9,"sma_60":2382.3,"sma_120":2424.59},{"date":"2026-09-30","open":2065,"high":2160,"low":2020,"close":2095,"volume":293344,"rsi_14":58.43,"sma_20":1997.65,"sma_60":2382.05,"sma_120":2420.09},{"date":"2026-10-01","open":2090,"high":2145,"low":2030,"close":2130,"volume":245478,"rsi_14":62.15,"sma_20":1998.9,"sma_60":2381.38,"sma_120":2415.93},{"date":"2026-10-02","open":2130,"high":2220,"low":2115,"close":2185,"volume":354341,"rsi_14":69.95,"sma_20":2005.15,"sma_60":2380.3,"sma_120":2412.38},{"date":"2026-10-06","open":2185,"high":2245,"low":2185,"close":2235,"volume":209916,"rsi_14":73.11,"sma_20":2016.4,"sma_60":2377.8,"sma_120":2408.76},{"date":"2026-10-07","open":2230,"high":2245,"low":2090,"close":2115,"volume":245513,"rsi_14":66.41,"sma_20":2019.9,"sma_60":2375.3,"sma_120":2404.3},{"date":"2026-10-08","open":2140,"high":2185,"low":2070,"close":2095,"volume":311007,"rsi_14":63.09,"sma_20":2023.65,"sma_60":2370.47,"sma_120":2399.09},{"date":"2026-10-12","open":2095,"high":2115,"low":2045,"close":2075,"volume":198236,"rsi_14":60.58,"sma_20":2025.65,"sma_60":2361.88,"sma_120":2393.63},{"date":"2026-10-13","open":2020,"high":2150,"low":2010,"close":2100,"volume":174612,"rsi_14":66.73,"sma_20":2028.9,"sma_60":2353.55,"sma_120":2388.01},{"date":"2026-10-14","open":2070,"high":2170,"low":2070,"close":2145,"volume":128888,"rsi_14":68.44,"sma_20":2035.4,"sma_60":2345.8,"sma_120":2382.88},{"date":"2026-10-15","open":2105,"high":2120,"low":2020,"close":2045,"volume":284479,"rsi_14":58.4,"sma_20":2036.9,"sma_60":2333.22,"sma_120":2376.59},{"date":"2026-10-16","open":2055,"high":2135,"low":2055,"close":2110,"volume":186346,"rsi_14":62.9,"sma_20":2045.25,"sma_60":2322.88,"sma_120":2370.63},{"date":"2026-10-19","open":2075,"high":2135,"low":2050,"close":2100,"volume":112862,"rsi_14":62.55,"sma_20":2052.45,"sma_60":2315.55,"sma_120":2364.43},{"date":"2026-10-20","open":2090,"high":2170,"low":2055,"close":2090,"volume":136521,"rsi_14":61.17,"sma_20":2059.0,"sma_60":2309.72,"sma_120":2358.18},{"date":"2026-10-21","open":2100,"high":2145,"low":2060,"close":2125,"volume":140164,"rsi_14":52.54,"sma_20":2069.2,"sma_60":2302.47,"sma_120":2352.13},{"date":"2026-10-22","open":2130,"high":2185,"low":2090,"close":2165,"volume":173881,"rsi_14":55.56,"sma_20":2080.6,"sma_60":2292.97,"sma_120":2346.38},{"date":"2026-10-23","open":2140,"high":2175,"low":2081,"close":2170,"volume":134458,"rsi_14":53.33,"sma_20":2092.4,"sma_60":2284.88,"sma_120":2340.72}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.44,"pbr":1.42,"ttm_eps":null,"close":3052.4404},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.74,"pbr":1.28,"ttm_eps":null,"close":2855.5088},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.34,"pbr":1.07,"ttm_eps":null,"close":2535.4949},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.75,"pbr":1.2,"ttm_eps":null,"close":2914.5884},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.63,"pbr":1.71,"ttm_eps":null,"close":4545.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.17,"pbr":1.45,"ttm_eps":null,"close":3935.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.52,"pbr":1.37,"ttm_eps":null,"close":3370.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.88,"pbr":1.09,"ttm_eps":null,"close":2745.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.47,"pbr":0.84,"ttm_eps":null,"close":2125.0}],"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":"애니플러스","phase":"above-fold","symbol_resolved":true}