{"status":"ok","report":{"price_analysis":{"current":4195.0,"change_1d":0.2,"change_7d":-3.1,"change_30d":-9.3,"high_30d":4895.0,"low_30d":4050.0,"position_in_range":17.0,"support":4134.5,"resistance":4810.5},"summary":"신신제약(002800)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 636.45억. 현재가 4,195원, 전일 대비 +0.2%, 30일 -9.3%. PER 4.7배 / ROE 4.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.58만, 기관 순매도 8174.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.7배입니다. ROE 4.6%입니다. 시가총액 636.45억. 매출 1230.51억, 영업이익 145.38억.","grade":"C","comment":"PER 4.74배, ROE 4.63%","per":4.74,"pbr":0.81,"roe":4.63,"eps":884.7243952037342,"revenue":123051244129.0,"operating_income":14538226134.0,"net_income":13404512195.0,"market_cap":63645071750,"profit_margin":10.89,"roa":2.58,"operating_margin":11.81,"gross_margin":39.77,"debt_ratio":0.7927761064017632,"total_assets":141158535207.0,"total_equity":78737403239.0,"total_debt":62421131968.0,"dividend_yield":1.9324,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.5로 약세 구간입니다. MACD(-72.07)가 시그널선(-48.59)을 하회합니다(데드크로스). 현재가가 SMA20(4380)과 SMA60(4425) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4153~4607 (현재 위치 9%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":36.458333333333336,"macd":-72.06532984345449,"macd_signal":-48.591573203597726,"sma_20":4380.0,"sma_60":4424.583333333333,"bb_upper":4607.442300375282,"bb_lower":4152.557699624718,"atr_14":202.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.58만, 기관 순매수 -8174.00. 30일 누적: 외국인 -2.55만, 기관 -2.39만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-15838.0,"institutional_flow":-8174.0,"data":[{"date":"2026-10-23","foreign_net":4423.0,"institution_net":0.0,"retail_net":-4423.0},{"date":"2026-10-22","foreign_net":-10967.0,"institution_net":-4109.0,"retail_net":15076.0},{"date":"2026-10-21","foreign_net":-6296.0,"institution_net":-75.0,"retail_net":6371.0},{"date":"2026-10-20","foreign_net":-5650.0,"institution_net":0.0,"retail_net":5650.0},{"date":"2026-10-19","foreign_net":2652.0,"institution_net":-3990.0,"retail_net":1338.0},{"date":"2026-10-16","foreign_net":16164.0,"institution_net":-5389.0,"retail_net":-10775.0},{"date":"2026-10-15","foreign_net":422.0,"institution_net":0.0,"retail_net":-422.0},{"date":"2026-10-14","foreign_net":1775.0,"institution_net":0.0,"retail_net":-1775.0},{"date":"2026-10-13","foreign_net":4102.0,"institution_net":0.0,"retail_net":-4102.0},{"date":"2026-10-12","foreign_net":-2946.0,"institution_net":-2084.0,"retail_net":5030.0},{"date":"2026-10-08","foreign_net":15820.0,"institution_net":-1234.0,"retail_net":-14586.0},{"date":"2026-10-07","foreign_net":1771.0,"institution_net":-7052.0,"retail_net":5281.0},{"date":"2026-10-06","foreign_net":-786.0,"institution_net":0.0,"retail_net":786.0},{"date":"2026-10-02","foreign_net":-822.0,"institution_net":0.0,"retail_net":822.0},{"date":"2026-10-01","foreign_net":284.0,"institution_net":0.0,"retail_net":-284.0},{"date":"2026-09-30","foreign_net":-1969.0,"institution_net":0.0,"retail_net":1969.0},{"date":"2026-09-29","foreign_net":-370.0,"institution_net":0.0,"retail_net":370.0},{"date":"2026-09-28","foreign_net":2898.0,"institution_net":0.0,"retail_net":-2898.0},{"date":"2026-09-23","foreign_net":-1956.0,"institution_net":0.0,"retail_net":1956.0},{"date":"2026-09-22","foreign_net":-9481.0,"institution_net":0.0,"retail_net":9481.0},{"date":"2026-09-21","foreign_net":-9241.0,"institution_net":0.0,"retail_net":9241.0},{"date":"2026-09-18","foreign_net":-1038.0,"institution_net":0.0,"retail_net":1038.0},{"date":"2026-09-17","foreign_net":-9010.0,"institution_net":0.0,"retail_net":9010.0},{"date":"2026-09-16","foreign_net":-1548.0,"institution_net":0.0,"retail_net":1548.0},{"date":"2026-09-15","foreign_net":-2122.0,"institution_net":0.0,"retail_net":2122.0},{"date":"2026-09-14","foreign_net":-3826.0,"institution_net":0.0,"retail_net":3826.0},{"date":"2026-09-11","foreign_net":-7519.0,"institution_net":0.0,"retail_net":7519.0},{"date":"2026-09-10","foreign_net":-1003.0,"institution_net":0.0,"retail_net":1003.0},{"date":"2026-09-09","foreign_net":8094.0,"institution_net":0.0,"retail_net":-8094.0},{"date":"2026-09-08","foreign_net":-7337.0,"institution_net":0.0,"retail_net":7337.0}],"periods":{"d1":{"foreign_net":4423.0,"institution_net":0,"retail_net":-4423.0},"d3":{"foreign_net":-12840.0,"institution_net":-4184.0,"retail_net":17024.0},"d7":{"foreign_net":748.0,"institution_net":-13563.0,"retail_net":12815.0},"d14":{"foreign_net":19662.0,"institution_net":-23933.0,"retail_net":4271.0},"d30":{"foreign_net":-25482.0,"institution_net":-23933.0,"retail_net":49415.0}}},"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 4.74x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +12.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.7,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":27.9,"unit":"%","percentile":74,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.6%","metrics":[{"name":"ROE","value":4.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.5,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.3,"unit":"%","percentile":35,"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":56,"summary":"유동비율 1.1x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.07,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.76,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":42.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.74x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +12.7%"},"profitability":{"grade":"C","reason":"ROE 4.6%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.63,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.3,"unit":"%","threshold":"≥ 10%","pass":true,"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":39.77,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.74,"current_pbr":0.81,"per_5y_high":24.62,"per_5y_low":4.84,"per_5y_avg":14.46,"per_percentile":0.0,"pbr_5y_high":1.47,"pbr_5y_low":0.82,"pbr_5y_avg":1.18,"pbr_percentile":0.0,"per_5y_median":13.79,"pbr_5y_median":1.19,"history":[{"quarter":"2024-Q2","per":19.77,"pbr":1.23},{"quarter":"2024-Q3","per":24.62,"pbr":1.47},{"quarter":"2024-Q4","per":16.88,"pbr":1.24},{"quarter":"2025-Q1","per":13.79,"pbr":1.14},{"quarter":"2025-Q2","per":20.56,"pbr":1.26},{"quarter":"2025-Q3","per":12.85,"pbr":1.18},{"quarter":"2025-Q4","per":9.54,"pbr":1.19},{"quarter":"2026-Q1","per":7.28,"pbr":1.06},{"quarter":"2026-Q2","per":4.84,"pbr":0.82},{"quarter":"현재","per":4.74,"pbr":0.81}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5198.041,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6309.8174,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5354.8442,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4970.2422,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5640.8301,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5522.4912,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5860.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5360.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4280.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":19.77,"eps":262.87,"close":5198.04,"source":"reported"},{"date":"2024-07","per":26.16,"eps":262.87,"close":6875.46,"source":"reported"},{"date":"2024-08","per":24.37,"eps":262.87,"close":6407.34,"source":"reported"},{"date":"2024-09","per":24.62,"eps":256.32,"close":6309.82,"source":"reported"},{"date":"2024-10","per":21.8,"eps":256.32,"close":5588.14,"source":"reported"},{"date":"2024-11","per":20.62,"eps":256.32,"close":5285.81,"source":"reported"},{"date":"2024-12","per":16.88,"eps":317.16,"close":5354.84,"source":"reported"},{"date":"2025-01","per":16.39,"eps":317.16,"close":5197.06,"source":"reported"},{"date":"2025-02","per":16.29,"eps":317.16,"close":5167.47,"source":"reported"},{"date":"2025-03","per":13.79,"eps":360.4183,"close":4970.24,"source":"reported"},{"date":"2025-04","per":17.16,"eps":360.4183,"close":6183.22,"source":"reported"},{"date":"2025-05","per":16.75,"eps":360.4183,"close":6035.29,"source":"reported"},{"date":"2025-06","per":20.56,"eps":274.342,"close":5640.83,"source":"reported"},{"date":"2025-07","per":20.38,"eps":274.342,"close":5591.52,"source":"reported"},{"date":"2025-08","per":20.42,"eps":274.342,"close":5601.38,"source":"reported"},{"date":"2025-09","per":12.85,"eps":429.7722,"close":5522.49,"source":"reported"},{"date":"2025-10","per":12.05,"eps":429.7722,"close":5177.34,"source":"reported"},{"date":"2025-11","per":12.14,"eps":429.7722,"close":5216.78,"source":"reported"},{"date":"2025-12","per":9.54,"eps":614.1564,"close":5860.0,"source":"reported"},{"date":"2026-01","per":9.26,"eps":614.1564,"close":5690.0,"source":"reported"},{"date":"2026-02","per":9.51,"eps":614.1564,"close":5840.0,"source":"reported"},{"date":"2026-03","per":7.28,"eps":736.698,"close":5360.0,"source":"reported"},{"date":"2026-04","per":7.95,"eps":736.698,"close":5860.0,"source":"reported"},{"date":"2026-05","per":6.84,"eps":736.698,"close":5040.0,"source":"reported"},{"date":"2026-06","per":4.84,"eps":884.7244,"close":4280.0,"source":"reported"},{"date":"2026-07","per":4.68,"eps":884.7244,"close":4140.0,"source":"reported"},{"date":"2026-08","per":5.27,"eps":884.7244,"close":4665.0,"source":"reported"},{"date":"2026-09","per":5.01,"eps":884.7244,"close":4430.0,"source":"reported"},{"date":"2026-10","per":4.65,"eps":884.7244,"close":4115.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.06,"std":6.66,"upper_1sd":20.73,"lower_1sd":7.4,"current":4.65,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.9324,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 9%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":9.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":10.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.76,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.93,"summary":"배당수익률 1.93%","metrics":[{"name":"배당수익률","value":1.93,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.7배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:29:57.346375+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.04633410540510396,"dividend_yield":null,"eps":240.48,"revenue":33999386646.0,"operating_income":4064750583.0,"net_income":3648227141.0,"market_cap":null,"profit_margin":0.10730273398709124,"operating_margin":0.11955364446194251,"roa":0.025844892309558946,"gross_margin":0.3977166360614587,"total_equity":78737403239.0,"total_assets":141158535207.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.03720149224111956,"dividend_yield":null,"eps":188.58,"revenue":30180379025.0,"operating_income":3178166891.0,"net_income":2860804713.0,"market_cap":null,"profit_margin":0.09479021819541247,"operating_margin":0.10530573152733956,"roa":0.020220332820400543,"gross_margin":0.3823409215120021,"total_equity":76900267722.0,"total_assets":141481583830.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0468739604546502,"dividend_yield":null,"eps":231.13411350914052,"revenue":28756501917.0,"operating_income":3336623272.0,"net_income":3493053278.0,"market_cap":null,"profit_margin":0.12147003443193519,"operating_margin":0.11603022097856368,"roa":0.025404529346345822,"gross_margin":0.39214909541321735,"total_equity":74520122561.0,"total_assets":137497263987.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04791624544963526,"dividend_yield":null,"eps":224.53028169459364,"revenue":30114976541.0,"operating_income":3958685388.0,"net_income":3402427063.0,"market_cap":null,"profit_margin":0.11298122906945551,"operating_margin":0.13145238159526548,"roa":0.02499830334843515,"gross_margin":0.39234849029066027,"total_equity":71007797691.0,"total_assets":136106319520.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.020499831327009842,"dividend_yield":null,"eps":92.45364540365621,"revenue":29596846240.0,"operating_income":2221653597.0,"net_income":1392559835.0,"market_cap":null,"profit_margin":0.04705095345996567,"operating_margin":0.0750638625137514,"roa":0.010324487845132454,"gross_margin":0.3766343961990999,"total_equity":67930306976.0,"total_assets":134879313714.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01500349664359735,"dividend_yield":null,"eps":66.03831814546872,"revenue":25309929048.0,"operating_income":1273197114.0,"net_income":994449403.0,"market_cap":null,"profit_margin":0.039290880709860455,"operating_margin":0.05030425457082063,"roa":0.007537619620783908,"gross_margin":0.3502998528832541,"total_equity":66281176090.0,"total_assets":131931492040.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01081674509471132,"dividend_yield":null,"eps":46.75,"revenue":25263602412.0,"operating_income":1151002082.0,"net_income":709240358.0,"market_cap":null,"profit_margin":0.028073603535777494,"operating_margin":0.045559697434649445,"roa":0.005477432626223731,"gross_margin":0.3335883151405573,"total_equity":65568741039.0,"total_assets":129484086140.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016072779751291958,"dividend_yield":null,"eps":69.1,"revenue":26957247760.0,"operating_income":1869824737.0,"net_income":1048211926.0,"market_cap":null,"profit_margin":0.03888423385548169,"operating_margin":0.06936259790491313,"roa":0.008111252862581513,"gross_margin":0.3306684388317541,"total_equity":65216592414.0,"total_assets":129229348876.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.042223824135213195,"dividend_yield":null,"eps":178.53,"revenue":29457215362.0,"operating_income":3246802705.0,"net_income":2708351374.0,"market_cap":null,"profit_margin":0.09194186689804329,"operating_margin":0.11022096505389294,"roa":0.021095930672172594,"gross_margin":0.3692170955517489,"total_equity":64142730543.0,"total_assets":128382644790.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005619133878683322,"dividend_yield":null,"eps":22.78,"revenue":24709803478.0,"operating_income":622489994.0,"net_income":345639470.0,"market_cap":null,"profit_margin":0.013987948965589098,"operating_margin":0.0251920252847913,"roa":0.002726399139299972,"gross_margin":0.32377546669373797,"total_equity":61511164792.0,"total_assets":126775080368.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.003442402692409441,"dividend_yield":null,"eps":-14.09,"revenue":24605620514.0,"operating_income":497893005.0,"net_income":-213740242.0,"market_cap":null,"profit_margin":-0.008686643032570017,"operating_margin":0.020234929849328977,"roa":-0.0017180406815837299,"gross_margin":0.30878796991431157,"total_equity":62090423782.0,"total_assets":124409301998.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.018040250303336954,"dividend_yield":null,"eps":75.65,"revenue":26473482715.0,"operating_income":1691751872.0,"net_income":1147721513.0,"market_cap":null,"profit_margin":0.04335362767928134,"operating_margin":0.06390363860367512,"roa":0.009051599363582512,"gross_margin":0.31692389423497125,"total_equity":63620043719.0,"total_assets":126797648338.0}],"current_price":4195.0,"change_pct":0.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-02-28","close":8020.0},{"date":"2017-03-02","close":8480.0},{"date":"2017-03-03","close":8370.0},{"date":"2017-03-06","close":7170.0},{"date":"2017-03-07","close":7230.0},{"date":"2017-03-08","close":7170.0},{"date":"2017-03-09","close":6820.0},{"date":"2017-03-10","close":6630.0},{"date":"2017-03-13","close":6760.0},{"date":"2017-03-14","close":7020.0},{"date":"2017-03-15","close":6830.0},{"date":"2017-03-16","close":6840.0},{"date":"2017-03-17","close":8130.0},{"date":"2017-03-20","close":7990.0},{"date":"2017-03-21","close":8100.0},{"date":"2017-03-22","close":10500.0},{"date":"2017-03-23","close":10550.0},{"date":"2017-03-24","close":10450.0},{"date":"2017-03-27","close":9870.0},{"date":"2017-03-28","close":9630.0},{"date":"2017-03-29","close":9510.0},{"date":"2017-03-30","close":10100.0},{"date":"2017-03-31","close":10100.0},{"date":"2017-04-03","close":9960.0},{"date":"2017-04-04","close":9180.0},{"date":"2017-04-05","close":9220.0},{"date":"2017-04-06","close":9150.0},{"date":"2017-04-07","close":8830.0},{"date":"2017-04-10","close":8200.0},{"date":"2017-04-11","close":8490.0},{"date":"2017-04-12","close":8230.0},{"date":"2017-04-13","close":8650.0},{"date":"2017-04-14","close":8520.0},{"date":"2017-04-17","close":8770.0},{"date":"2017-04-18","close":8900.0},{"date":"2017-04-19","close":8730.0},{"date":"2017-04-20","close":8420.0},{"date":"2017-04-21","close":8450.0},{"date":"2017-04-24","close":8180.0},{"date":"2017-04-25","close":8230.0},{"date":"2017-04-26","close":8290.0},{"date":"2017-04-27","close":8260.0},{"date":"2017-04-28","close":8120.0},{"date":"2017-05-02","close":8120.0},{"date":"2017-05-04","close":8270.0},{"date":"2017-05-08","close":8440.0},{"date":"2017-05-10","close":8470.0},{"date":"2017-05-11","close":9150.0},{"date":"2017-05-12","close":9350.0},{"date":"2017-05-15","close":9150.0},{"date":"2017-05-16","close":9140.0},{"date":"2017-05-17","close":8900.0},{"date":"2017-05-18","close":8840.0},{"date":"2017-05-19","close":9170.0},{"date":"2017-05-22","close":9110.0},{"date":"2017-05-23","close":9220.0},{"date":"2017-05-24","close":9000.0},{"date":"2017-05-25","close":8720.0},{"date":"2017-05-26","close":8730.0},{"date":"2017-05-29","close":8400.0},{"date":"2017-05-30","close":8310.0},{"date":"2017-05-31","close":8550.0},{"date":"2017-06-01","close":8650.0},{"date":"2017-06-02","close":8840.0},{"date":"2017-06-05","close":9450.0},{"date":"2017-06-07","close":9220.0},{"date":"2017-06-08","close":9610.0},{"date":"2017-06-09","close":9630.0},{"date":"2017-06-12","close":9160.0},{"date":"2017-06-13","close":9120.0},{"date":"2017-06-14","close":9450.0},{"date":"2017-06-15","close":9480.0},{"date":"2017-06-16","close":9240.0},{"date":"2017-06-19","close":9160.0},{"date":"2017-06-20","close":9130.0},{"date":"2017-06-21","close":9090.0},{"date":"2017-06-22","close":8720.0},{"date":"2017-06-23","close":8760.0},{"date":"2017-06-26","close":8570.0},{"date":"2017-06-27","close":8610.0},{"date":"2017-06-28","close":8420.0},{"date":"2017-06-29","close":8450.0},{"date":"2017-06-30","close":8570.0},{"date":"2017-07-03","close":8580.0},{"date":"2017-07-04","close":8310.0},{"date":"2017-07-05","close":8320.0},{"date":"2017-07-06","close":8510.0},{"date":"2017-07-07","close":8400.0},{"date":"2017-07-10","close":8300.0},{"date":"2017-07-11","close":8130.0},{"date":"2017-07-12","close":8040.0},{"date":"2017-07-13","close":7900.0},{"date":"2017-07-14","close":7890.0},{"date":"2017-07-17","close":7940.0},{"date":"2017-07-18","close":7900.0},{"date":"2017-07-19","close":8170.0},{"date":"2017-07-20","close":8150.0},{"date":"2017-07-21","close":8130.0},{"date":"2017-07-24","close":7960.0},{"date":"2017-07-25","close":7880.0},{"date":"2017-07-26","close":7680.0},{"date":"2017-07-27","close":7590.0},{"date":"2017-07-28","close":7110.0},{"date":"2017-07-31","close":6950.0},{"date":"2017-08-01","close":6870.0},{"date":"2017-08-02","close":7220.0},{"date":"2017-08-03","close":7100.0},{"date":"2017-08-04","close":7010.0},{"date":"2017-08-07","close":7120.0},{"date":"2017-08-08","close":7190.0},{"date":"2017-08-09","close":7160.0},{"date":"2017-08-10","close":7220.0},{"date":"2017-08-11","close":7030.0},{"date":"2017-08-14","close":6940.0},{"date":"2017-08-16","close":7030.0},{"date":"2017-08-17","close":7080.0},{"date":"2017-08-18","close":7180.0},{"date":"2017-08-21","close":7230.0},{"date":"2017-08-22","close":7170.0},{"date":"2017-08-23","close":7180.0},{"date":"2017-08-24","close":7260.0},{"date":"2017-08-25","close":7070.0},{"date":"2017-08-28","close":7180.0},{"date":"2017-08-29","close":7190.0},{"date":"2017-08-30","close":7140.0},{"date":"2017-08-31","close":7150.0},{"date":"2017-09-01","close":7190.0},{"date":"2017-09-04","close":7050.0},{"date":"2017-09-05","close":7020.0},{"date":"2017-09-06","close":6930.0},{"date":"2017-09-07","close":6930.0},{"date":"2017-09-08","close":6910.0},{"date":"2017-09-11","close":6480.0},{"date":"2017-09-12","close":6480.0},{"date":"2017-09-13","close":6240.0},{"date":"2017-09-14","close":6490.0},{"date":"2017-09-15","close":6380.0},{"date":"2017-09-18","close":6390.0},{"date":"2017-09-19","close":6320.0},{"date":"2017-09-20","close":6240.0},{"date":"2017-09-21","close":6220.0},{"date":"2017-09-22","close":6040.0},{"date":"2017-09-25","close":5650.0},{"date":"2017-09-26","close":5680.0},{"date":"2017-09-27","close":5770.0},{"date":"2017-09-28","close":5720.0},{"date":"2017-09-29","close":5750.0},{"date":"2017-10-10","close":5790.0},{"date":"2017-10-11","close":5950.0},{"date":"2017-10-12","close":5950.0},{"date":"2017-10-13","close":5890.0},{"date":"2017-10-16","close":5780.0},{"date":"2017-10-17","close":5860.0},{"date":"2017-10-18","close":6050.0},{"date":"2017-10-19","close":6060.0},{"date":"2017-10-20","close":6050.0},{"date":"2017-10-23","close":6030.0},{"date":"2017-10-24","close":6190.0},{"date":"2017-10-25","close":6200.0},{"date":"2017-10-26","close":6040.0},{"date":"2017-10-27","close":6140.0},{"date":"2017-10-30","close":6080.0},{"date":"2017-10-31","close":6090.0},{"date":"2017-11-01","close":6390.0},{"date":"2017-11-02","close":7580.0},{"date":"2017-11-03","close":7450.0},{"date":"2017-11-06","close":7160.0},{"date":"2017-11-07","close":7450.0},{"date":"2017-11-08","close":7610.0},{"date":"2017-11-09","close":7950.0},{"date":"2017-11-10","close":8070.0},{"date":"2017-11-13","close":7960.0},{"date":"2017-11-14","close":7760.0},{"date":"2017-11-15","close":7500.0},{"date":"2017-11-16","close":7700.0},{"date":"2017-11-17","close":7510.0},{"date":"2017-11-20","close":8080.0},{"date":"2017-11-21","close":7890.0},{"date":"2017-11-22","close":7510.0},{"date":"2017-11-23","close":7550.0},{"date":"2017-11-24","close":7690.0},{"date":"2017-11-27","close":7830.0},{"date":"2017-11-28","close":7710.0},{"date":"2017-11-29","close":7790.0},{"date":"2017-11-30","close":7790.0},{"date":"2017-12-01","close":8020.0},{"date":"2017-12-04","close":8130.0},{"date":"2017-12-05","close":7940.0},{"date":"2017-12-06","close":7470.0},{"date":"2017-12-07","close":7170.0},{"date":"2017-12-08","close":7200.0},{"date":"2017-12-11","close":7270.0},{"date":"2017-12-12","close":7410.0},{"date":"2017-12-13","close":7510.0},{"date":"2017-12-14","close":7430.0},{"date":"2017-12-15","close":7470.0},{"date":"2017-12-18","close":7240.0},{"date":"2017-12-19","close":7110.0},{"date":"2017-12-20","close":7050.0},{"date":"2017-12-21","close":6810.0},{"date":"2017-12-22","close":7020.0},{"date":"2017-12-26","close":7100.0},{"date":"2017-12-27","close":7320.0},{"date":"2017-12-28","close":7500.0},{"date":"2018-01-02","close":7300.981},{"date":"2018-01-03","close":7300.981},{"date":"2018-01-04","close":7120.8276},{"date":"2018-01-05","close":7263.0537},{"date":"2018-01-08","close":7481.1348},{"date":"2018-01-09","close":7329.4258},{"date":"2018-01-10","close":7225.127},{"date":"2018-01-11","close":7566.4712},{"date":"2018-01-12","close":9813.6572},{"date":"2018-01-15","close":9671.4297},{"date":"2018-01-16","close":9861.0654},{"date":"2018-01-17","close":10050.7012},{"date":"2018-01-18","close":10192.9277},{"date":"2018-01-19","close":11046.29},{"date":"2018-01-22","close":10714.4258},{"date":"2018-01-23","close":10714.4258},{"date":"2018-01-24","close":11093.6992},{"date":"2018-01-25","close":11093.6992},{"date":"2018-01-26","close":11093.6992},{"date":"2018-01-29","close":10904.0635},{"date":"2018-01-30","close":11520.3789},{"date":"2018-01-31","close":11710.0146},{"date":"2018-02-01","close":10998.8799},{"date":"2018-02-02","close":10572.1982},{"date":"2018-02-05","close":10809.2451},{"date":"2018-02-06","close":10904.0635},{"date":"2018-02-07","close":10904.0635},{"date":"2018-02-08","close":11947.0596},{"date":"2018-02-09","close":13084.876},{"date":"2018-02-12","close":12658.1953},{"date":"2018-02-13","close":11710.0146},{"date":"2018-02-14","close":12942.6484},{"date":"2018-02-19","close":12515.9678},{"date":"2018-02-20","close":12136.6963},{"date":"2018-02-21","close":12326.332},{"date":"2018-02-22","close":12041.877},{"date":"2018-02-23","close":11520.3789},{"date":"2018-02-26","close":11093.6992},{"date":"2018-02-27","close":11425.5615},{"date":"2018-02-28","close":10809.2451},{"date":"2018-03-02","close":10809.2451},{"date":"2018-03-05","close":10335.1543},{"date":"2018-03-06","close":10714.4258},{"date":"2018-03-07","close":10477.3818},{"date":"2018-03-08","close":10761.835},{"date":"2018-03-09","close":10856.6543},{"date":"2018-03-12","close":11425.5615},{"date":"2018-03-13","close":11188.5166},{"date":"2018-03-14","close":11757.4238},{"date":"2018-03-15","close":11804.832},{"date":"2018-03-16","close":11804.832},{"date":"2018-03-19","close":11330.7432},{"date":"2018-03-20","close":11472.9707},{"date":"2018-03-21","close":11615.1973},{"date":"2018-03-22","close":11378.1514},{"date":"2018-03-23","close":10667.0176},{"date":"2018-03-26","close":10667.0176},{"date":"2018-03-27","close":10856.6543},{"date":"2018-03-28","close":10904.0635},{"date":"2018-03-29","close":11188.5166},{"date":"2018-03-30","close":11188.5166},{"date":"2018-04-02","close":11141.1074},{"date":"2018-04-03","close":11188.5166},{"date":"2018-04-04","close":11472.9707},{"date":"2018-04-05","close":11662.6064},{"date":"2018-04-06","close":11378.1514},{"date":"2018-04-09","close":11804.832},{"date":"2018-04-10","close":11947.0596},{"date":"2018-04-11","close":12231.5137},{"date":"2018-04-12","close":11757.4238},{"date":"2018-04-13","close":11710.0146},{"date":"2018-04-16","close":11757.4238},{"date":"2018-04-17","close":11472.9707},{"date":"2018-04-18","close":11046.29},{"date":"2018-04-19","close":10619.6084},{"date":"2018-04-20","close":10714.4258},{"date":"2018-04-23","close":10098.1104},{"date":"2018-04-24","close":10098.1104},{"date":"2018-04-25","close":10003.293},{"date":"2018-04-26","close":10145.5195},{"date":"2018-04-27","close":10287.7461},{"date":"2018-04-30","close":9908.4736},{"date":"2018-05-02","close":9405.9395},{"date":"2018-05-03","close":9377.4932},{"date":"2018-05-04","close":8865.4766},{"date":"2018-05-08","close":8533.6143},{"date":"2018-05-09","close":8912.8857},{"date":"2018-05-10","close":9187.8574},{"date":"2018-05-11","close":9273.1934},{"date":"2018-05-14","close":8950.8125},{"date":"2018-05-15","close":8808.5859},{"date":"2018-05-16","close":8571.541},{"date":"2018-05-17","close":8381.9062},{"date":"2018-05-18","close":8552.5781},{"date":"2018-05-21","close":8609.4668},{"date":"2018-05-23","close":8296.5703},{"date":"2018-05-24","close":8486.2051},{"date":"2018-05-25","close":8353.4609},{"date":"2018-05-28","close":8125.8979},{"date":"2018-05-29","close":8249.1602},{"date":"2018-05-30","close":7964.7065},{"date":"2018-05-31","close":7936.2607},{"date":"2018-06-01","close":8249.1602},{"date":"2018-06-04","close":8201.751},{"date":"2018-06-05","close":8106.9326},{"date":"2018-06-07","close":8230.1963},{"date":"2018-06-08","close":8192.2705},{"date":"2018-06-11","close":8078.4888},{"date":"2018-06-12","close":8040.5615},{"date":"2018-06-14","close":7964.7065},{"date":"2018-06-15","close":7670.771},{"date":"2018-06-18","close":7187.1992},{"date":"2018-06-19","close":6988.082},{"date":"2018-06-20","close":7177.7178},{"date":"2018-06-21","close":7016.5269},{"date":"2018-06-22","close":6988.082},{"date":"2018-06-25","close":7177.7178},{"date":"2018-06-26","close":7130.3086},{"date":"2018-06-27","close":7225.127},{"date":"2018-06-28","close":7016.5269},{"date":"2018-06-29","close":6902.7461},{"date":"2018-07-02","close":6656.2188},{"date":"2018-07-03","close":6523.4736},{"date":"2018-07-04","close":6675.1821},{"date":"2018-07-05","close":6684.6641},{"date":"2018-07-06","close":6855.3369},{"date":"2018-07-09","close":7016.5269},{"date":"2018-07-10","close":7206.1631},{"date":"2018-07-11","close":7168.2363},{"date":"2018-07-12","close":7329.4258},{"date":"2018-07-13","close":7471.6533},{"date":"2018-07-16","close":7367.353},{"date":"2018-07-17","close":7206.1631},{"date":"2018-07-18","close":6950.1548},{"date":"2018-07-19","close":6826.8911},{"date":"2018-07-20","close":6798.4458},{"date":"2018-07-23","close":6466.5835},{"date":"2018-07-24","close":6523.4736},{"date":"2018-07-25","close":6352.8022},{"date":"2018-07-26","close":6409.6924},{"date":"2018-07-27","close":6646.7378},{"date":"2018-07-30","close":6618.2925},{"date":"2018-07-31","close":6883.7817},{"date":"2018-08-01","close":6883.7817},{"date":"2018-08-02","close":6845.855},{"date":"2018-08-03","close":6988.082},{"date":"2018-08-06","close":6921.7095},{"date":"2018-08-07","close":7092.3818},{"date":"2018-08-08","close":6978.5996},{"date":"2018-08-09","close":6912.2271},{"date":"2018-08-10","close":6931.1914},{"date":"2018-08-13","close":6618.2925},{"date":"2018-08-14","close":6656.2188},{"date":"2018-08-16","close":6542.438},{"date":"2018-08-17","close":6732.0737},{"date":"2018-08-20","close":7026.0088},{"date":"2018-08-21","close":8163.8252},{"date":"2018-08-22","close":8059.5239},{"date":"2018-08-23","close":8163.8252},{"date":"2018-08-24","close":8201.751},{"date":"2018-08-27","close":8268.124},{"date":"2018-08-28","close":10192.9277},{"date":"2018-08-29","close":9718.8389},{"date":"2018-08-30","close":10240.3369},{"date":"2018-08-31","close":10145.5195},{"date":"2018-09-03","close":10524.791},{"date":"2018-09-04","close":10098.1104},{"date":"2018-09-05","close":9955.8828},{"date":"2018-09-06","close":10145.5195},{"date":"2018-09-07","close":9529.2012},{"date":"2018-09-10","close":9292.1572},{"date":"2018-09-11","close":9386.9756},{"date":"2018-09-12","close":9718.8389},{"date":"2018-09-13","close":10998.8799},{"date":"2018-09-14","close":10524.791},{"date":"2018-09-17","close":10667.0176},{"date":"2018-09-18","close":11141.1074},{"date":"2018-09-19","close":10619.6084},{"date":"2018-09-20","close":10714.4258},{"date":"2018-09-21","close":10524.791},{"date":"2018-09-27","close":10761.835},{"date":"2018-09-28","close":10429.9736},{"date":"2018-10-01","close":9955.8828},{"date":"2018-10-02","close":9368.0127},{"date":"2018-10-04","close":9718.8389},{"date":"2018-10-05","close":9197.3398},{"date":"2018-10-08","close":9197.3398},{"date":"2018-10-10","close":9349.0498},{"date":"2018-10-11","close":8533.6143},{"date":"2018-10-12","close":8789.6221},{"date":"2018-10-15","close":8258.6426},{"date":"2018-10-16","close":8343.9785},{"date":"2018-10-17","close":8476.7227},{"date":"2018-10-18","close":8457.7607},{"date":"2018-10-19","close":8770.6592},{"date":"2018-10-22","close":9045.6318},{"date":"2018-10-23","close":8581.0234},{"date":"2018-10-24","close":7993.1519},{"date":"2018-10-25","close":7680.2529},{"date":"2018-10-26","close":7225.127},{"date":"2018-10-29","close":6703.6284},{"date":"2018-10-30","close":7016.5269},{"date":"2018-10-31","close":7101.8633},{"date":"2018-11-01","close":7215.645},{"date":"2018-11-02","close":7585.4351},{"date":"2018-11-05","close":7775.0708},{"date":"2018-11-06","close":7604.3984},{"date":"2018-11-07","close":7424.2446},{"date":"2018-11-08","close":7604.3984},{"date":"2018-11-09","close":7462.1719},{"date":"2018-11-12","close":7063.9365},{"date":"2018-11-13","close":7168.2363},{"date":"2018-11-14","close":7528.5444},{"date":"2018-11-15","close":7500.0981},{"date":"2018-11-16","close":7926.7803},{"date":"2018-11-19","close":7869.8887},{"date":"2018-11-20","close":7898.3345},{"date":"2018-11-21","close":7936.2607},{"date":"2018-11-22","close":7727.6616},{"date":"2018-11-23","close":7500.0981},{"date":"2018-11-26","close":7822.4795},{"date":"2018-11-27","close":7756.1074},{"date":"2018-11-28","close":7803.5161},{"date":"2018-11-29","close":7699.2168},{"date":"2018-11-30","close":7604.3984},{"date":"2018-12-03","close":7822.4795},{"date":"2018-12-04","close":7756.1074},{"date":"2018-12-05","close":7594.917},{"date":"2018-12-06","close":7111.3452},{"date":"2018-12-07","close":7215.645},{"date":"2018-12-10","close":7054.4546},{"date":"2018-12-11","close":6921.7095},{"date":"2018-12-12","close":7149.2725},{"date":"2018-12-13","close":7177.7178},{"date":"2018-12-14","close":6988.082},{"date":"2018-12-17","close":6779.4824},{"date":"2018-12-18","close":6779.4824},{"date":"2018-12-19","close":6836.3735},{"date":"2018-12-20","close":6798.4458},{"date":"2018-12-21","close":6760.519},{"date":"2018-12-24","close":6684.6641},{"date":"2018-12-26","close":6523.4736},{"date":"2018-12-27","close":6716.8823},{"date":"2018-12-28","close":6983.6523},{"date":"2019-01-02","close":6936.0146},{"date":"2019-01-03","close":6669.2446},{"date":"2019-01-04","close":6831.2119},{"date":"2019-01-07","close":6831.2119},{"date":"2019-01-08","close":6926.4868},{"date":"2019-01-09","close":7069.3994},{"date":"2019-01-10","close":7031.2896},{"date":"2019-01-11","close":7088.4541},{"date":"2019-01-14","close":7059.8716},{"date":"2019-01-15","close":7002.707},{"date":"2019-01-16","close":7336.1694},{"date":"2019-01-17","close":7221.8394},{"date":"2019-01-18","close":7221.8394},{"date":"2019-01-21","close":7479.0815},{"date":"2019-01-22","close":7593.4111},{"date":"2019-01-23","close":7450.499},{"date":"2019-01-24","close":7621.9941},{"date":"2019-01-25","close":7555.3013},{"date":"2019-01-28","close":7536.2466},{"date":"2019-01-29","close":7479.0815},{"date":"2019-01-30","close":7764.9062},{"date":"2019-01-31","close":7755.3794},{"date":"2019-02-01","close":7698.2139},{"date":"2019-02-07","close":7621.9941},{"date":"2019-02-08","close":7593.4111},{"date":"2019-02-11","close":7812.5439},{"date":"2019-02-12","close":7688.686},{"date":"2019-02-13","close":7631.521},{"date":"2019-02-14","close":7555.3013},{"date":"2019-02-15","close":7431.4438},{"date":"2019-02-18","close":7507.6646},{"date":"2019-02-19","close":7498.1362},{"date":"2019-02-20","close":7574.356},{"date":"2019-02-21","close":7669.6313},{"date":"2019-02-22","close":7564.8291},{"date":"2019-02-25","close":7536.2466},{"date":"2019-02-26","close":7526.7188},{"date":"2019-02-27","close":7574.356},{"date":"2019-02-28","close":7393.334},{"date":"2019-03-04","close":7783.9614},{"date":"2019-03-05","close":7898.291},{"date":"2019-03-06","close":7793.4893},{"date":"2019-03-07","close":7669.6313},{"date":"2019-03-08","close":7698.2139},{"date":"2019-03-11","close":7621.9941},{"date":"2019-03-12","close":7736.3237},{"date":"2019-03-13","close":7793.4893},{"date":"2019-03-14","close":7841.1265},{"date":"2019-03-15","close":7660.1035},{"date":"2019-03-18","close":7679.1587},{"date":"2019-03-19","close":7631.521},{"date":"2019-03-20","close":7536.2466},{"date":"2019-03-21","close":7460.0259},{"date":"2019-03-22","close":7374.2793},{"date":"2019-03-25","close":7107.5088},{"date":"2019-03-26","close":7097.9814},{"date":"2019-03-27","close":7202.7847},{"date":"2019-03-28","close":7107.5088},{"date":"2019-03-29","close":7107.5088},{"date":"2019-04-01","close":7126.564},{"date":"2019-04-02","close":7117.0371},{"date":"2019-04-03","close":7193.2568},{"date":"2019-04-04","close":7631.521},{"date":"2019-04-05","close":7621.9941},{"date":"2019-04-08","close":7641.0493},{"date":"2019-04-09","close":7602.939},{"date":"2019-04-10","close":7679.1587},{"date":"2019-04-11","close":7726.7964},{"date":"2019-04-12","close":7583.8838},{"date":"2019-04-15","close":7574.356},{"date":"2019-04-16","close":7526.7188},{"date":"2019-04-17","close":7536.2466},{"date":"2019-04-18","close":7402.8608},{"date":"2019-04-19","close":7450.499},{"date":"2019-04-22","close":7526.7188},{"date":"2019-04-23","close":7526.7188},{"date":"2019-04-24","close":7517.1914},{"date":"2019-04-25","close":7383.8062},{"date":"2019-04-26","close":7231.3667},{"date":"2019-04-29","close":7336.1694},{"date":"2019-04-30","close":7460.0259},{"date":"2019-05-02","close":7641.0493},{"date":"2019-05-03","close":7574.356},{"date":"2019-05-07","close":7545.7739},{"date":"2019-05-08","close":7402.8608},{"date":"2019-05-09","close":7174.2017},{"date":"2019-05-10","close":7126.564},{"date":"2019-05-13","close":6936.0146},{"date":"2019-05-14","close":6916.9595},{"date":"2019-05-15","close":7069.3994},{"date":"2019-05-16","close":7069.3994},{"date":"2019-05-17","close":7059.8716},{"date":"2019-05-20","close":6850.2671},{"date":"2019-05-21","close":6859.7944},{"date":"2019-05-22","close":6955.0693},{"date":"2019-05-23","close":6878.8491},{"date":"2019-05-24","close":6754.9917},{"date":"2019-05-27","close":6735.937},{"date":"2019-05-28","close":6764.519},{"date":"2019-05-29","close":6640.6621},{"date":"2019-05-30","close":6593.0244},{"date":"2019-05-31","close":6650.1899},{"date":"2019-06-03","close":6631.1353},{"date":"2019-06-04","close":6697.8271},{"date":"2019-06-05","close":6631.1353},{"date":"2019-06-07","close":6716.8823},{"date":"2019-06-10","close":6812.1567},{"date":"2019-06-11","close":6812.1567},{"date":"2019-06-12","close":6821.6846},{"date":"2019-06-13","close":7040.8169},{"date":"2019-06-14","close":7097.9814},{"date":"2019-06-17","close":6964.5972},{"date":"2019-06-18","close":6878.8491},{"date":"2019-06-19","close":6897.9043},{"date":"2019-06-20","close":7050.3442},{"date":"2019-06-21","close":6878.8491},{"date":"2019-06-24","close":6859.7944},{"date":"2019-06-25","close":6774.0474},{"date":"2019-06-26","close":6764.519},{"date":"2019-06-27","close":6802.6294},{"date":"2019-06-28","close":6774.0474},{"date":"2019-07-01","close":6859.7944},{"date":"2019-07-02","close":6831.2119},{"date":"2019-07-03","close":6764.519},{"date":"2019-07-04","close":6621.6069},{"date":"2019-07-05","close":6793.1016},{"date":"2019-07-08","close":6526.332},{"date":"2019-07-09","close":6326.2549},{"date":"2019-07-10","close":6392.9473},{"date":"2019-07-11","close":6545.3872},{"date":"2019-07-12","close":6554.9146},{"date":"2019-07-15","close":6478.6948},{"date":"2019-07-16","close":6507.2769},{"date":"2019-07-17","close":6450.1123},{"date":"2019-07-18","close":6412.0024},{"date":"2019-07-19","close":6573.9697},{"date":"2019-07-22","close":6526.332},{"date":"2019-07-23","close":6507.2769},{"date":"2019-07-24","close":6459.6401},{"date":"2019-07-25","close":6316.7271},{"date":"2019-07-26","close":6097.5957},{"date":"2019-07-29","close":5687.9126},{"date":"2019-07-30","close":5726.0229},{"date":"2019-07-31","close":5792.7153},{"date":"2019-08-01","close":5659.3301},{"date":"2019-08-02","close":5735.5498},{"date":"2019-08-05","close":5125.7905},{"date":"2019-08-06","close":4739.9277},{"date":"2019-08-07","close":4897.1304},{"date":"2019-08-08","close":5116.2632},{"date":"2019-08-09","close":5316.3408},{"date":"2019-08-12","close":5363.978},{"date":"2019-08-13","close":5363.978},{"date":"2019-08-14","close":5411.6157},{"date":"2019-08-16","close":5316.3408},{"date":"2019-08-19","close":5335.396},{"date":"2019-08-20","close":5449.7256},{"date":"2019-08-21","close":5611.6929},{"date":"2019-08-22","close":5602.165},{"date":"2019-08-23","close":5583.1108},{"date":"2019-08-26","close":5430.6704},{"date":"2019-08-27","close":5421.1431},{"date":"2019-08-28","close":5535.4731},{"date":"2019-08-29","close":5611.6929},{"date":"2019-08-30","close":5630.748},{"date":"2019-09-02","close":5611.6929},{"date":"2019-09-03","close":5602.165},{"date":"2019-09-04","close":5621.2202},{"date":"2019-09-05","close":5621.2202},{"date":"2019-09-06","close":5773.6602},{"date":"2019-09-09","close":5649.8027},{"date":"2019-09-10","close":5792.7153},{"date":"2019-09-11","close":5821.2979},{"date":"2019-09-16","close":5764.1328},{"date":"2019-09-17","close":6030.9023},{"date":"2019-09-18","close":5897.5181},{"date":"2019-09-19","close":5887.9902},{"date":"2019-09-20","close":5878.4629},{"date":"2019-09-23","close":5792.7153},{"date":"2019-09-24","close":5868.9351},{"date":"2019-09-25","close":5687.9126},{"date":"2019-09-26","close":5592.6382},{"date":"2019-09-27","close":5640.2754},{"date":"2019-09-30","close":5525.9458},{"date":"2019-10-01","close":5611.6929},{"date":"2019-10-02","close":5506.8906},{"date":"2019-10-04","close":5440.1982},{"date":"2019-10-07","close":5497.3638},{"date":"2019-10-08","close":5545.0005},{"date":"2019-10-10","close":5564.0552},{"date":"2019-10-11","close":5868.9351},{"date":"2019-10-14","close":5859.4077},{"date":"2019-10-15","close":6069.0132},{"date":"2019-10-16","close":6059.4858},{"date":"2019-10-17","close":5964.21},{"date":"2019-10-18","close":5868.9351},{"date":"2019-10-21","close":5773.6602},{"date":"2019-10-22","close":5783.188},{"date":"2019-10-23","close":5916.5723},{"date":"2019-10-24","close":5830.8247},{"date":"2019-10-25","close":5735.5498},{"date":"2019-10-28","close":5868.9351},{"date":"2019-10-29","close":5830.8247},{"date":"2019-10-30","close":5964.21},{"date":"2019-10-31","close":6011.8481},{"date":"2019-11-01","close":6049.9575},{"date":"2019-11-04","close":6164.2871},{"date":"2019-11-05","close":6678.772},{"date":"2019-11-06","close":6573.9697},{"date":"2019-11-07","close":7059.8716},{"date":"2019-11-08","close":6869.3218},{"date":"2019-11-11","close":6764.519},{"date":"2019-11-12","close":6640.6621},{"date":"2019-11-13","close":6735.937},{"date":"2019-11-14","close":6659.7173},{"date":"2019-11-15","close":6583.4971},{"date":"2019-11-18","close":6621.6069},{"date":"2019-11-19","close":6392.9473},{"date":"2019-11-20","close":6230.9805},{"date":"2019-11-21","close":6173.8149},{"date":"2019-11-22","close":6030.9023},{"date":"2019-11-25","close":6221.4521},{"date":"2019-11-26","close":6221.4521},{"date":"2019-11-27","close":6583.4971},{"date":"2019-11-28","close":6392.9473},{"date":"2019-11-29","close":6202.3975},{"date":"2019-12-02","close":6326.2549},{"date":"2019-12-03","close":6211.9248},{"date":"2019-12-04","close":6230.9805},{"date":"2019-12-05","close":6049.9575},{"date":"2019-12-06","close":6211.9248},{"date":"2019-12-09","close":6316.7271},{"date":"2019-12-10","close":6326.2549},{"date":"2019-12-11","close":6316.7271},{"date":"2019-12-12","close":6450.1123},{"date":"2019-12-13","close":6497.75},{"date":"2019-12-16","close":6554.9146},{"date":"2019-12-17","close":6421.5298},{"date":"2019-12-18","close":6383.4199},{"date":"2019-12-19","close":6440.585},{"date":"2019-12-20","close":6421.5298},{"date":"2019-12-23","close":6316.7271},{"date":"2019-12-24","close":6288.145},{"date":"2019-12-26","close":6288.145},{"date":"2019-12-27","close":6410.6167},{"date":"2019-12-30","close":6525.4336},{"date":"2020-01-02","close":6582.8423},{"date":"2020-01-03","close":6611.5464},{"date":"2020-01-06","close":6381.9116},{"date":"2020-01-07","close":6535.0015},{"date":"2020-01-08","close":6056.5972},{"date":"2020-01-09","close":6324.5034},{"date":"2020-01-10","close":6448.8887},{"date":"2020-01-13","close":6506.2969},{"date":"2020-01-14","close":6496.729},{"date":"2020-01-15","close":6515.8652},{"date":"2020-01-16","close":6563.7056},{"date":"2020-01-17","close":6640.2505},{"date":"2020-01-20","close":6850.7485},{"date":"2020-01-21","close":6707.2271},{"date":"2020-01-22","close":6994.2695},{"date":"2020-01-23","close":7089.9502},{"date":"2020-01-28","close":7683.1714},{"date":"2020-01-29","close":7367.4253},{"date":"2020-01-30","close":6965.5654},{"date":"2020-01-31","close":6458.457},{"date":"2020-02-03","close":6066.165},{"date":"2020-02-04","close":6161.8457},{"date":"2020-02-05","close":6391.4805},{"date":"2020-02-06","close":6496.729},{"date":"2020-02-07","close":6362.7759},{"date":"2020-02-10","close":6276.6631},{"date":"2020-02-11","close":6190.5503},{"date":"2020-02-12","close":6228.8228},{"date":"2020-02-13","close":6171.4146},{"date":"2020-02-14","close":6142.7104},{"date":"2020-02-17","close":6114.0059},{"date":"2020-02-18","close":6161.8457},{"date":"2020-02-19","close":6362.7759},{"date":"2020-02-20","close":6190.5503},{"date":"2020-02-21","close":6094.8701},{"date":"2020-02-24","close":5846.0996},{"date":"2020-02-25","close":5951.3486},{"date":"2020-02-26","close":5874.8037},{"date":"2020-02-27","close":5779.123},{"date":"2020-02-28","close":5319.855},{"date":"2020-03-02","close":5367.6948},{"date":"2020-03-03","close":5568.6245},{"date":"2020-03-04","close":5635.6016},{"date":"2020-03-05","close":5874.8037},{"date":"2020-03-06","close":5750.4189},{"date":"2020-03-09","close":5549.4888},{"date":"2020-03-10","close":5453.8081},{"date":"2020-03-11","close":5205.0376},{"date":"2020-03-12","close":4740.9858},{"date":"2020-03-13","close":4123.8438},{"date":"2020-03-16","close":5358.1274},{"date":"2020-03-17","close":6841.1802},{"date":"2020-03-18","close":6228.8228},{"date":"2020-03-19","close":6554.1372},{"date":"2020-03-20","close":6697.6587},{"date":"2020-03-23","close":6429.7524},{"date":"2020-03-24","close":6563.7056},{"date":"2020-03-25","close":6668.9546},{"date":"2020-03-26","close":7214.335},{"date":"2020-03-27","close":7271.7437},{"date":"2020-03-30","close":8037.1914},{"date":"2020-03-31","close":8391.21},{"date":"2020-04-01","close":7577.9224},{"date":"2020-04-02","close":7750.1479},{"date":"2020-04-03","close":7903.2378},{"date":"2020-04-06","close":8372.0732},{"date":"2020-04-07","close":8152.0083},{"date":"2020-04-08","close":8381.6426},{"date":"2020-04-09","close":8161.5752},{"date":"2020-04-10","close":7864.9653},{"date":"2020-04-13","close":7472.6733},{"date":"2020-04-14","close":7721.4438},{"date":"2020-04-16","close":7338.7207},{"date":"2020-04-17","close":7281.3125},{"date":"2020-04-20","close":7453.5376},{"date":"2020-04-21","close":7223.9038},{"date":"2020-04-22","close":7185.6313},{"date":"2020-04-23","close":7310.0161},{"date":"2020-04-24","close":7147.3594},{"date":"2020-04-27","close":7262.1758},{"date":"2020-04-28","close":7099.5186},{"date":"2020-04-29","close":7099.5186},{"date":"2020-05-04","close":7022.9741},{"date":"2020-05-06","close":7022.9741},{"date":"2020-05-07","close":7032.542},{"date":"2020-05-08","close":7223.9038},{"date":"2020-05-11","close":7166.4951},{"date":"2020-05-12","close":7300.4482},{"date":"2020-05-13","close":7338.7207},{"date":"2020-05-14","close":7472.6733},{"date":"2020-05-15","close":7472.6733},{"date":"2020-05-18","close":7310.0161},{"date":"2020-05-19","close":7176.063},{"date":"2020-05-20","close":7405.6973},{"date":"2020-05-21","close":7367.4253},{"date":"2020-05-22","close":7137.7905},{"date":"2020-05-25","close":7185.6313},{"date":"2020-05-26","close":7434.4009},{"date":"2020-05-27","close":7223.9038},{"date":"2020-05-28","close":7061.2461},{"date":"2020-05-29","close":7061.2461},{"date":"2020-06-01","close":7176.063},{"date":"2020-06-02","close":7271.7437},{"date":"2020-06-03","close":7137.7905},{"date":"2020-06-04","close":7128.2227},{"date":"2020-06-05","close":7348.2886},{"date":"2020-06-08","close":7482.2417},{"date":"2020-06-09","close":7501.3779},{"date":"2020-06-10","close":7759.7168},{"date":"2020-06-11","close":7740.5801},{"date":"2020-06-12","close":7405.6973},{"date":"2020-06-15","close":6822.0435},{"date":"2020-06-16","close":7080.3823},{"date":"2020-06-17","close":7367.4253},{"date":"2020-06-18","close":7482.2417},{"date":"2020-06-19","close":7195.1997},{"date":"2020-06-22","close":7128.2227},{"date":"2020-06-23","close":6946.4287},{"date":"2020-06-24","close":7223.9038},{"date":"2020-06-25","close":7051.6782},{"date":"2020-06-26","close":7032.542},{"date":"2020-06-29","close":6975.1338},{"date":"2020-06-30","close":6955.9971},{"date":"2020-07-01","close":6879.4531},{"date":"2020-07-02","close":6955.9971},{"date":"2020-07-03","close":7176.063},{"date":"2020-07-06","close":7176.063},{"date":"2020-07-07","close":7185.6313},{"date":"2020-07-08","close":7109.0869},{"date":"2020-07-09","close":7032.542},{"date":"2020-07-10","close":7013.4058},{"date":"2020-07-13","close":7233.4717},{"date":"2020-07-14","close":7319.585},{"date":"2020-07-15","close":7243.04},{"date":"2020-07-16","close":7147.3594},{"date":"2020-07-17","close":7577.9224},{"date":"2020-07-20","close":7577.9224},{"date":"2020-07-21","close":7683.1714},{"date":"2020-07-22","close":8439.0498},{"date":"2020-07-23","close":10955.457},{"date":"2020-07-24","close":12725.5518},{"date":"2020-07-27","close":9663.7646},{"date":"2020-07-28","close":9290.6094},{"date":"2020-07-29","close":9166.2256},{"date":"2020-07-30","close":9539.3799},{"date":"2020-07-31","close":9663.7646},{"date":"2020-08-03","close":9902.9678},{"date":"2020-08-04","close":10142.1699},{"date":"2020-08-05","close":9855.126},{"date":"2020-08-06","close":10046.4883},{"date":"2020-08-07","close":9548.9482},{"date":"2020-08-10","close":9950.8076},{"date":"2020-08-11","close":9663.7646},{"date":"2020-08-12","close":9558.5156},{"date":"2020-08-13","close":9434.1309},{"date":"2020-08-14","close":9003.5674},{"date":"2020-08-18","close":8898.3193},{"date":"2020-08-19","close":9166.2256},{"date":"2020-08-20","close":9185.3604},{"date":"2020-08-21","close":8888.751},{"date":"2020-08-24","close":9108.8164},{"date":"2020-08-25","close":9443.6992},{"date":"2020-08-26","close":9759.4453},{"date":"2020-08-27","close":9319.3135},{"date":"2020-08-28","close":9376.7217},{"date":"2020-08-31","close":9663.7646},{"date":"2020-09-01","close":9568.084},{"date":"2020-09-02","close":10190.0088},{"date":"2020-09-03","close":10716.2549},{"date":"2020-09-04","close":10285.6904},{"date":"2020-09-07","close":9855.126},{"date":"2020-09-08","close":9472.4033},{"date":"2020-09-09","close":9099.248},{"date":"2020-09-10","close":9099.248},{"date":"2020-09-11","close":9376.7217},{"date":"2020-09-14","close":9194.9287},{"date":"2020-09-15","close":9156.6572},{"date":"2020-09-16","close":9156.6572},{"date":"2020-09-17","close":8879.1816},{"date":"2020-09-18","close":9080.1133},{"date":"2020-09-21","close":8630.4121},{"date":"2020-09-22","close":8008.4868},{"date":"2020-09-23","close":8075.4629},{"date":"2020-09-24","close":7463.1055},{"date":"2020-09-25","close":7788.4209},{"date":"2020-09-28","close":7960.6465},{"date":"2020-09-29","close":8094.5991},{"date":"2020-10-05","close":8056.3267},{"date":"2020-10-06","close":8238.1211},{"date":"2020-10-07","close":8467.7549},{"date":"2020-10-08","close":8458.1875},{"date":"2020-10-12","close":8773.9326},{"date":"2020-10-13","close":8630.4121},{"date":"2020-10-14","close":8372.0732},{"date":"2020-10-15","close":8075.4629},{"date":"2020-10-16","close":8085.0312},{"date":"2020-10-19","close":8132.8711},{"date":"2020-10-20","close":8065.8945},{"date":"2020-10-21","close":8199.8486},{"date":"2020-10-22","close":7884.1016},{"date":"2020-10-23","close":7807.5571},{"date":"2020-10-26","close":7539.6509},{"date":"2020-10-27","close":7530.0815},{"date":"2020-10-28","close":7797.9883},{"date":"2020-10-29","close":7836.2607},{"date":"2020-10-30","close":7587.4907},{"date":"2020-11-02","close":7644.8989},{"date":"2020-11-03","close":7683.1714},{"date":"2020-11-04","close":7874.5332},{"date":"2020-11-05","close":7960.6465},{"date":"2020-11-06","close":7807.5571},{"date":"2020-11-09","close":8104.1665},{"date":"2020-11-10","close":8266.8252},{"date":"2020-11-11","close":10716.2549},{"date":"2020-11-12","close":10046.4883},{"date":"2020-11-13","close":9520.2441},{"date":"2020-11-16","close":9902.9678},{"date":"2020-11-17","close":9711.6064},{"date":"2020-11-18","close":10237.8496},{"date":"2020-11-19","close":9950.8076},{"date":"2020-11-20","close":9759.4453},{"date":"2020-11-23","close":9998.6475},{"date":"2020-11-24","close":9807.2861},{"date":"2020-11-25","close":9472.4033},{"date":"2020-11-26","close":9472.4033},{"date":"2020-11-27","close":9548.9482},{"date":"2020-11-30","close":10094.3281},{"date":"2020-12-01","close":10285.6904},{"date":"2020-12-02","close":10381.3701},{"date":"2020-12-03","close":10094.3281},{"date":"2020-12-04","close":9855.126},{"date":"2020-12-07","close":9855.126},{"date":"2020-12-08","close":10142.1699},{"date":"2020-12-09","close":10859.7754},{"date":"2020-12-10","close":11290.3389},{"date":"2020-12-11","close":10764.0947},{"date":"2020-12-14","close":11625.2217},{"date":"2020-12-15","close":10907.6162},{"date":"2020-12-16","close":10620.5732},{"date":"2020-12-17","close":10811.9355},{"date":"2020-12-18","close":9759.4453},{"date":"2020-12-21","close":9462.835},{"date":"2020-12-22","close":9194.9287},{"date":"2020-12-23","close":8726.0928},{"date":"2020-12-24","close":8793.0684},{"date":"2020-12-28","close":8285.9609},{"date":"2020-12-29","close":8659.1162},{"date":"2020-12-30","close":8745.2285},{"date":"2021-01-04","close":8611.2754},{"date":"2021-01-05","close":8592.1387},{"date":"2021-01-06","close":9166.2256},{"date":"2021-01-07","close":9472.4033},{"date":"2021-01-08","close":9099.248},{"date":"2021-01-11","close":8620.8428},{"date":"2021-01-12","close":8611.2754},{"date":"2021-01-13","close":8764.3643},{"date":"2021-01-14","close":8946.1582},{"date":"2021-01-15","close":8706.9561},{"date":"2021-01-18","close":8477.3223},{"date":"2021-01-19","close":8372.0732},{"date":"2021-01-20","close":8525.1621},{"date":"2021-01-21","close":8553.8672},{"date":"2021-01-22","close":8419.9141},{"date":"2021-01-25","close":8668.6846},{"date":"2021-01-26","close":8620.8428},{"date":"2021-01-27","close":8525.1621},{"date":"2021-01-28","close":8477.3223},{"date":"2021-01-29","close":8046.7583},{"date":"2021-02-01","close":8228.5527},{"date":"2021-02-02","close":8295.5293},{"date":"2021-02-03","close":8439.0498},{"date":"2021-02-04","close":8506.0264},{"date":"2021-02-05","close":8439.0498},{"date":"2021-02-08","close":8324.2334},{"date":"2021-02-09","close":8333.8008},{"date":"2021-02-10","close":8295.5293},{"date":"2021-02-15","close":8352.9375},{"date":"2021-02-16","close":8305.0967},{"date":"2021-02-17","close":8123.3037},{"date":"2021-02-18","close":8027.6226},{"date":"2021-02-19","close":8238.1211},{"date":"2021-02-22","close":8238.1211},{"date":"2021-02-23","close":7970.2139},{"date":"2021-02-24","close":7463.1055},{"date":"2021-02-25","close":7960.6465},{"date":"2021-02-26","close":7750.1479},{"date":"2021-03-02","close":7673.604},{"date":"2021-03-03","close":7711.876},{"date":"2021-03-04","close":7654.4673},{"date":"2021-03-05","close":7606.6265},{"date":"2021-03-08","close":7558.7861},{"date":"2021-03-09","close":7367.4253},{"date":"2021-03-10","close":7300.4482},{"date":"2021-03-11","close":7329.1523},{"date":"2021-03-12","close":7463.1055},{"date":"2021-03-15","close":7463.1055},{"date":"2021-03-16","close":7654.4673},{"date":"2021-03-17","close":7625.7627},{"date":"2021-03-18","close":7616.1948},{"date":"2021-03-19","close":7520.5142},{"date":"2021-03-22","close":7491.8096},{"date":"2021-03-23","close":7482.2417},{"date":"2021-03-24","close":7453.5376},{"date":"2021-03-25","close":7520.5142},{"date":"2021-03-26","close":7501.3779},{"date":"2021-03-29","close":7472.6733},{"date":"2021-03-30","close":7482.2417},{"date":"2021-03-31","close":7463.1055},{"date":"2021-04-01","close":7453.5376},{"date":"2021-04-02","close":7491.8096},{"date":"2021-04-05","close":7472.6733},{"date":"2021-04-06","close":7463.1055},{"date":"2021-04-07","close":7520.5142},{"date":"2021-04-08","close":7683.1714},{"date":"2021-04-09","close":7683.1714},{"date":"2021-04-12","close":7864.9653},{"date":"2021-04-13","close":7941.5098},{"date":"2021-04-14","close":8018.0537},{"date":"2021-04-15","close":8027.6226},{"date":"2021-04-16","close":7989.3501},{"date":"2021-04-19","close":7989.3501},{"date":"2021-04-20","close":8027.6226},{"date":"2021-04-21","close":8228.5527},{"date":"2021-04-22","close":8113.7358},{"date":"2021-04-23","close":8113.7358},{"date":"2021-04-26","close":8525.1621},{"date":"2021-04-27","close":8324.2334},{"date":"2021-04-28","close":7998.9185},{"date":"2021-04-29","close":8104.1665},{"date":"2021-04-30","close":7864.9653},{"date":"2021-05-03","close":7654.4673},{"date":"2021-05-04","close":7635.3315},{"date":"2021-05-06","close":7692.7397},{"date":"2021-05-07","close":7931.9419},{"date":"2021-05-10","close":8142.439},{"date":"2021-05-11","close":8075.4629},{"date":"2021-05-12","close":7836.2607},{"date":"2021-05-13","close":7702.3076},{"date":"2021-05-14","close":7931.9419},{"date":"2021-05-17","close":7931.9419},{"date":"2021-05-18","close":8123.3037},{"date":"2021-05-20","close":8171.1431},{"date":"2021-05-21","close":8391.21},{"date":"2021-05-24","close":7884.1016},{"date":"2021-05-25","close":7931.9419},{"date":"2021-05-26","close":7931.9419},{"date":"2021-05-27","close":7922.3735},{"date":"2021-05-28","close":7970.2139},{"date":"2021-05-31","close":7970.2139},{"date":"2021-06-01","close":8018.0537},{"date":"2021-06-02","close":8027.6226},{"date":"2021-06-03","close":8113.7358},{"date":"2021-06-04","close":8132.8711},{"date":"2021-06-07","close":7979.7822},{"date":"2021-06-08","close":8085.0312},{"date":"2021-06-09","close":8018.0537},{"date":"2021-06-10","close":8199.8486},{"date":"2021-06-11","close":8228.5527},{"date":"2021-06-14","close":8152.0083},{"date":"2021-06-15","close":8123.3037},{"date":"2021-06-16","close":8199.8486},{"date":"2021-06-17","close":8209.416},{"date":"2021-06-18","close":8180.7124},{"date":"2021-06-21","close":8611.2754},{"date":"2021-06-22","close":8467.7549},{"date":"2021-06-23","close":8266.8252},{"date":"2021-06-24","close":8295.5293},{"date":"2021-06-25","close":8448.6182},{"date":"2021-06-28","close":8515.5947},{"date":"2021-06-29","close":8439.0498},{"date":"2021-06-30","close":8419.9141},{"date":"2021-07-01","close":8563.4346},{"date":"2021-07-02","close":8573.0029},{"date":"2021-07-05","close":8659.1162},{"date":"2021-07-06","close":8458.1875},{"date":"2021-07-07","close":8477.3223},{"date":"2021-07-08","close":8190.2803},{"date":"2021-07-09","close":7864.9653},{"date":"2021-07-12","close":8027.6226},{"date":"2021-07-13","close":8018.0537},{"date":"2021-07-14","close":7931.9419},{"date":"2021-07-15","close":7979.7822},{"date":"2021-07-16","close":8008.4868},{"date":"2021-07-19","close":7960.6465},{"date":"2021-07-20","close":7845.8291},{"date":"2021-07-21","close":7807.5571},{"date":"2021-07-22","close":7845.8291},{"date":"2021-07-23","close":7922.3735},{"date":"2021-07-26","close":7836.2607},{"date":"2021-07-27","close":7951.0781},{"date":"2021-07-28","close":7864.9653},{"date":"2021-07-29","close":7979.7822},{"date":"2021-07-30","close":8027.6226},{"date":"2021-08-02","close":7951.0781},{"date":"2021-08-03","close":8171.1431},{"date":"2021-08-04","close":8238.1211},{"date":"2021-08-05","close":8123.3037},{"date":"2021-08-06","close":8113.7358},{"date":"2021-08-09","close":8008.4868},{"date":"2021-08-10","close":7941.5098},{"date":"2021-08-11","close":7903.2378},{"date":"2021-08-12","close":7903.2378},{"date":"2021-08-13","close":7673.604},{"date":"2021-08-17","close":7319.585},{"date":"2021-08-18","close":7376.9927},{"date":"2021-08-19","close":7042.1094},{"date":"2021-08-20","close":6793.3394},{"date":"2021-08-23","close":7290.8799},{"date":"2021-08-24","close":7405.6973},{"date":"2021-08-25","close":7664.0352},{"date":"2021-08-26","close":7692.7397},{"date":"2021-08-27","close":7683.1714},{"date":"2021-08-30","close":7664.0352},{"date":"2021-08-31","close":7577.9224},{"date":"2021-09-01","close":7577.9224},{"date":"2021-09-02","close":7750.1479},{"date":"2021-09-03","close":7855.397},{"date":"2021-09-06","close":7874.5332},{"date":"2021-09-07","close":7826.6929},{"date":"2021-09-08","close":7845.8291},{"date":"2021-09-09","close":7845.8291},{"date":"2021-09-10","close":8056.3267},{"date":"2021-09-13","close":7731.0122},{"date":"2021-09-14","close":7826.6929},{"date":"2021-09-15","close":8027.6226},{"date":"2021-09-16","close":7893.6694},{"date":"2021-09-17","close":8008.4868},{"date":"2021-09-23","close":7740.5801},{"date":"2021-09-24","close":7731.0122},{"date":"2021-09-27","close":7817.125},{"date":"2021-09-28","close":7664.0352},{"date":"2021-09-29","close":7424.8335},{"date":"2021-09-30","close":7396.1289},{"date":"2021-10-01","close":7080.3823},{"date":"2021-10-05","close":6726.3628},{"date":"2021-10-06","close":6573.2739},{"date":"2021-10-07","close":6764.6353},{"date":"2021-10-08","close":6764.6353},{"date":"2021-10-12","close":6726.3628},{"date":"2021-10-13","close":6707.2271},{"date":"2021-10-14","close":6850.7485},{"date":"2021-10-15","close":6936.8613},{"date":"2021-10-18","close":6955.9971},{"date":"2021-10-19","close":6936.8613},{"date":"2021-10-20","close":6927.293},{"date":"2021-10-21","close":6841.1802},{"date":"2021-10-22","close":6793.3394},{"date":"2021-10-25","close":6822.0435},{"date":"2021-10-26","close":6860.3164},{"date":"2021-10-27","close":6822.0435},{"date":"2021-10-28","close":6774.2031},{"date":"2021-10-29","close":6812.4756},{"date":"2021-11-01","close":7032.542},{"date":"2021-11-02","close":6994.2695},{"date":"2021-11-03","close":6955.9971},{"date":"2021-11-04","close":6889.0205},{"date":"2021-11-05","close":6889.0205},{"date":"2021-11-08","close":6812.4756},{"date":"2021-11-09","close":6764.6353},{"date":"2021-11-10","close":6697.6587},{"date":"2021-11-11","close":6630.6826},{"date":"2021-11-12","close":6649.8179},{"date":"2021-11-15","close":6611.5464},{"date":"2021-11-16","close":6621.1143},{"date":"2021-11-17","close":6554.1372},{"date":"2021-11-18","close":6477.5928},{"date":"2021-11-19","close":6458.457},{"date":"2021-11-22","close":6439.3208},{"date":"2021-11-23","close":6391.4805},{"date":"2021-11-24","close":6362.7759},{"date":"2021-11-25","close":6391.4805},{"date":"2021-11-26","close":6276.6631},{"date":"2021-11-29","close":6114.0059},{"date":"2021-11-30","close":5740.8501},{"date":"2021-12-01","close":5788.6909},{"date":"2021-12-02","close":6047.0293},{"date":"2021-12-03","close":6094.8701},{"date":"2021-12-06","close":6114.0059},{"date":"2021-12-07","close":6295.7993},{"date":"2021-12-08","close":6267.0952},{"date":"2021-12-09","close":6314.936},{"date":"2021-12-10","close":6295.7993},{"date":"2021-12-13","close":6286.231},{"date":"2021-12-14","close":6295.7993},{"date":"2021-12-15","close":6410.6167},{"date":"2021-12-16","close":6295.7993},{"date":"2021-12-17","close":6267.0952},{"date":"2021-12-20","close":6056.5972},{"date":"2021-12-21","close":6056.5972},{"date":"2021-12-22","close":6008.7568},{"date":"2021-12-23","close":6094.8701},{"date":"2021-12-24","close":6104.4375},{"date":"2021-12-27","close":6267.0952},{"date":"2021-12-28","close":6161.8457},{"date":"2021-12-29","close":6161.8457},{"date":"2021-12-30","close":6171.4146},{"date":"2022-01-03","close":6440.0},{"date":"2022-01-04","close":6142.7104},{"date":"2022-01-05","close":6094.8701},{"date":"2022-01-06","close":6027.8926},{"date":"2022-01-07","close":5980.0527},{"date":"2022-01-10","close":5951.3486},{"date":"2022-01-11","close":5874.8037},{"date":"2022-01-12","close":6018.3252},{"date":"2022-01-13","close":5960.9165},{"date":"2022-01-14","close":5893.9395},{"date":"2022-01-17","close":5779.123},{"date":"2022-01-18","close":5654.7378},{"date":"2022-01-19","close":5530.3525},{"date":"2022-01-20","close":5626.0332},{"date":"2022-01-21","close":5626.0332},{"date":"2022-01-24","close":5463.3765},{"date":"2022-01-25","close":5262.4468},{"date":"2022-01-26","close":5262.4468},{"date":"2022-01-27","close":5032.812},{"date":"2022-01-28","close":5166.7656},{"date":"2022-02-03","close":5358.1274},{"date":"2022-02-04","close":5425.1035},{"date":"2022-02-07","close":5367.6948},{"date":"2022-02-08","close":5367.6948},{"date":"2022-02-09","close":5367.6948},{"date":"2022-02-10","close":5597.3291},{"date":"2022-02-11","close":5453.8081},{"date":"2022-02-14","close":5176.333},{"date":"2022-02-15","close":5013.6763},{"date":"2022-02-16","close":5310.2866},{"date":"2022-02-17","close":5386.8315},{"date":"2022-02-18","close":5415.5356},{"date":"2022-02-21","close":5377.2637},{"date":"2022-02-22","close":5377.2637},{"date":"2022-02-23","close":5377.2637},{"date":"2022-02-24","close":5176.333},{"date":"2022-02-25","close":5185.9019},{"date":"2022-02-28","close":5185.9019},{"date":"2022-03-02","close":5348.5591},{"date":"2022-03-03","close":5434.6724},{"date":"2022-03-04","close":5444.2397},{"date":"2022-03-07","close":5291.1509},{"date":"2022-03-08","close":5300.7188},{"date":"2022-03-10","close":5405.9678},{"date":"2022-03-11","close":5386.8315},{"date":"2022-03-14","close":5377.2637},{"date":"2022-03-15","close":5377.2637},{"date":"2022-03-16","close":5578.1934},{"date":"2022-03-17","close":5578.1934},{"date":"2022-03-18","close":5779.123},{"date":"2022-03-21","close":5874.8037},{"date":"2022-03-22","close":5817.395},{"date":"2022-03-23","close":5807.8271},{"date":"2022-03-24","close":5779.123},{"date":"2022-03-25","close":5826.9634},{"date":"2022-03-28","close":5817.395},{"date":"2022-03-29","close":5855.667},{"date":"2022-03-30","close":5932.2119},{"date":"2022-03-31","close":5913.0757},{"date":"2022-04-01","close":5874.8037},{"date":"2022-04-04","close":5884.3716},{"date":"2022-04-05","close":5951.3486},{"date":"2022-04-06","close":5903.5083},{"date":"2022-04-07","close":5826.9634},{"date":"2022-04-08","close":5826.9634},{"date":"2022-04-11","close":5826.9634},{"date":"2022-04-12","close":5798.2588},{"date":"2022-04-13","close":5779.123},{"date":"2022-04-14","close":5769.5547},{"date":"2022-04-15","close":5693.0103},{"date":"2022-04-18","close":5750.4189},{"date":"2022-04-19","close":5788.6909},{"date":"2022-04-20","close":5826.9634},{"date":"2022-04-21","close":5855.667},{"date":"2022-04-22","close":5807.8271},{"date":"2022-04-25","close":5712.146},{"date":"2022-04-26","close":5702.5781},{"date":"2022-04-27","close":5587.7607},{"date":"2022-04-28","close":5616.4653},{"date":"2022-04-29","close":5740.8501},{"date":"2022-05-02","close":5712.146},{"date":"2022-05-03","close":5721.7139},{"date":"2022-05-04","close":5683.4419},{"date":"2022-05-06","close":5606.8975},{"date":"2022-05-09","close":5710.0},{"date":"2022-05-10","close":5425.1035},{"date":"2022-05-11","close":5434.6724},{"date":"2022-05-12","close":5338.9912},{"date":"2022-05-13","close":5434.6724},{"date":"2022-05-16","close":5539.9204},{"date":"2022-05-17","close":5539.9204},{"date":"2022-05-18","close":5549.4888},{"date":"2022-05-19","close":5463.3765},{"date":"2022-05-20","close":5492.0806},{"date":"2022-05-23","close":5539.9204},{"date":"2022-05-24","close":5511.2168},{"date":"2022-05-25","close":5511.2168},{"date":"2022-05-26","close":5578.1934},{"date":"2022-05-27","close":5559.0571},{"date":"2022-05-30","close":5578.1934},{"date":"2022-05-31","close":5578.1934},{"date":"2022-06-02","close":5597.3291},{"date":"2022-06-03","close":5606.8975},{"date":"2022-06-07","close":5568.6245},{"date":"2022-06-08","close":5616.4653},{"date":"2022-06-09","close":5568.6245},{"date":"2022-06-10","close":5472.9443},{"date":"2022-06-13","close":5090.2207},{"date":"2022-06-14","close":4975.4038},{"date":"2022-06-15","close":4908.4268},{"date":"2022-06-16","close":4898.8594},{"date":"2022-06-17","close":4870.1553},{"date":"2022-06-20","close":4544.8398},{"date":"2022-06-21","close":4587.8965},{"date":"2022-06-22","close":4391.7505},{"date":"2022-06-23","close":4076.0042},{"date":"2022-06-24","close":4219.5249},{"date":"2022-06-27","close":4540.0566},{"date":"2022-06-28","close":4540.0566},{"date":"2022-06-29","close":4554.4082},{"date":"2022-06-30","close":4530.4873},{"date":"2022-07-01","close":4458.7271},{"date":"2022-07-04","close":4391.7505},{"date":"2022-07-05","close":4492.2158},{"date":"2022-07-06","close":4683.5776},{"date":"2022-07-07","close":4898.8594},{"date":"2022-07-08","close":5023.2441},{"date":"2022-07-11","close":4984.9717},{"date":"2022-07-12","close":4870.1553},{"date":"2022-07-13","close":5224.1738},{"date":"2022-07-14","close":5071.085},{"date":"2022-07-15","close":4927.563},{"date":"2022-07-18","close":5042.3804},{"date":"2022-07-19","close":5386.8315},{"date":"2022-07-20","close":5310.2866},{"date":"2022-07-21","close":5281.582},{"date":"2022-07-22","close":5214.606},{"date":"2022-07-25","close":5185.9019},{"date":"2022-07-26","close":5185.9019},{"date":"2022-07-27","close":5205.0376},{"date":"2022-07-28","close":5262.4468},{"date":"2022-07-29","close":5176.333},{"date":"2022-08-01","close":5176.333},{"date":"2022-08-02","close":5090.2207},{"date":"2022-08-03","close":5099.7886},{"date":"2022-08-04","close":5099.7886},{"date":"2022-08-05","close":5205.0376},{"date":"2022-08-08","close":5176.333},{"date":"2022-08-09","close":5252.8779},{"date":"2022-08-10","close":5157.1973},{"date":"2022-08-11","close":5281.582},{"date":"2022-08-12","close":5281.582},{"date":"2022-08-16","close":5386.8315},{"date":"2022-08-17","close":5559.0571},{"date":"2022-08-18","close":5693.0103},{"date":"2022-08-19","close":5693.0103},{"date":"2022-08-22","close":5635.6016},{"date":"2022-08-23","close":5444.2397},{"date":"2022-08-24","close":5501.6479},{"date":"2022-08-25","close":5568.6245},{"date":"2022-08-26","close":5559.0571},{"date":"2022-08-29","close":5463.3765},{"date":"2022-08-30","close":5367.6948},{"date":"2022-08-31","close":5501.6479},{"date":"2022-09-01","close":5300.7188},{"date":"2022-09-02","close":5243.3105},{"date":"2022-09-05","close":5243.3105},{"date":"2022-09-06","close":5214.606},{"date":"2022-09-07","close":5061.5161},{"date":"2022-09-08","close":5004.1074},{"date":"2022-09-13","close":5090.2207},{"date":"2022-09-14","close":5013.6763},{"date":"2022-09-15","close":5051.9482},{"date":"2022-09-16","close":5004.1074},{"date":"2022-09-19","close":5023.2441},{"date":"2022-09-20","close":4889.291},{"date":"2022-09-21","close":4812.7466},{"date":"2022-09-22","close":4784.042},{"date":"2022-09-23","close":4740.9858},{"date":"2022-09-26","close":4372.6143},{"date":"2022-09-27","close":4382.1821},{"date":"2022-09-28","close":4200.3887},{"date":"2022-09-29","close":4276.9336},{"date":"2022-09-30","close":4291.2861},{"date":"2022-10-04","close":4870.1553},{"date":"2022-10-05","close":4712.2817},{"date":"2022-10-06","close":4851.019},{"date":"2022-10-07","close":5348.5591},{"date":"2022-10-11","close":4927.563},{"date":"2022-10-12","close":4927.563},{"date":"2022-10-13","close":4496.9995},{"date":"2022-10-14","close":4697.9297},{"date":"2022-10-17","close":4712.2817},{"date":"2022-10-18","close":4784.042},{"date":"2022-10-19","close":4779.2578},{"date":"2022-10-20","close":4779.2578},{"date":"2022-10-21","close":4750.5532},{"date":"2022-10-24","close":4879.7227},{"date":"2022-10-25","close":5023.2441},{"date":"2022-10-26","close":4946.6992},{"date":"2022-10-27","close":4841.4512},{"date":"2022-10-28","close":4860.5864},{"date":"2022-10-31","close":4793.6104},{"date":"2022-11-01","close":4812.7466},{"date":"2022-11-02","close":4812.7466},{"date":"2022-11-03","close":4726.6338},{"date":"2022-11-04","close":4697.9297},{"date":"2022-11-07","close":4697.9297},{"date":"2022-11-08","close":4745.7695},{"date":"2022-11-09","close":4779.2578},{"date":"2022-11-10","close":4803.1782},{"date":"2022-11-11","close":4812.7466},{"date":"2022-11-14","close":4860.5864},{"date":"2022-11-15","close":4908.4268},{"date":"2022-11-16","close":4889.291},{"date":"2022-11-17","close":4812.7466},{"date":"2022-11-18","close":4889.291},{"date":"2022-11-21","close":4851.019},{"date":"2022-11-22","close":4831.8823},{"date":"2022-11-23","close":4822.3145},{"date":"2022-11-24","close":4937.1313},{"date":"2022-11-25","close":4937.1313},{"date":"2022-11-28","close":4841.4512},{"date":"2022-11-29","close":4860.5864},{"date":"2022-11-30","close":4908.4268},{"date":"2022-12-01","close":5013.6763},{"date":"2022-12-02","close":5013.6763},{"date":"2022-12-05","close":4994.54},{"date":"2022-12-06","close":5013.6763},{"date":"2022-12-07","close":5032.812},{"date":"2022-12-08","close":4841.4512},{"date":"2022-12-09","close":4937.1313},{"date":"2022-12-12","close":5051.9482},{"date":"2022-12-13","close":5262.4468},{"date":"2022-12-14","close":5262.4468},{"date":"2022-12-15","close":5310.2866},{"date":"2022-12-16","close":5348.5591},{"date":"2022-12-19","close":5281.582},{"date":"2022-12-20","close":5281.582},{"date":"2022-12-21","close":5281.582},{"date":"2022-12-22","close":5272.0142},{"date":"2022-12-23","close":5042.3804},{"date":"2022-12-26","close":5329.4229},{"date":"2022-12-27","close":5281.582},{"date":"2022-12-28","close":5378.1377},{"date":"2022-12-29","close":5387.7935},{"date":"2023-01-02","close":5407.1045},{"date":"2023-01-03","close":5233.3052},{"date":"2023-01-04","close":5262.2715},{"date":"2023-01-05","close":5387.7935},{"date":"2023-01-06","close":5387.7935},{"date":"2023-01-09","close":5387.7935},{"date":"2023-01-10","close":5329.8604},{"date":"2023-01-11","close":5329.8604},{"date":"2023-01-12","close":5532.627},{"date":"2023-01-13","close":5619.5264},{"date":"2023-01-16","close":5561.5933},{"date":"2023-01-17","close":5407.1045},{"date":"2023-01-18","close":5358.8267},{"date":"2023-01-19","close":5358.8267},{"date":"2023-01-20","close":5262.2715},{"date":"2023-01-25","close":5252.6157},{"date":"2023-01-26","close":5281.582},{"date":"2023-01-27","close":5300.894},{"date":"2023-01-30","close":5310.5488},{"date":"2023-01-31","close":5291.2378},{"date":"2023-02-01","close":5358.8267},{"date":"2023-02-02","close":5387.7935},{"date":"2023-02-03","close":5455.3823},{"date":"2023-02-06","close":5445.7271},{"date":"2023-02-07","close":5436.0713},{"date":"2023-02-08","close":5474.6934},{"date":"2023-02-09","close":5426.4155},{"date":"2023-02-10","close":5339.5161},{"date":"2023-02-13","close":5339.5161},{"date":"2023-02-14","close":5407.1045},{"date":"2023-02-15","close":5310.5488},{"date":"2023-02-16","close":5358.8267},{"date":"2023-02-17","close":5349.1714},{"date":"2023-02-20","close":5358.8267},{"date":"2023-02-21","close":5465.0381},{"date":"2023-02-22","close":5445.7271},{"date":"2023-02-23","close":5387.7935},{"date":"2023-02-24","close":5291.2378},{"date":"2023-02-27","close":5194.6826},{"date":"2023-02-28","close":5223.6489},{"date":"2023-03-02","close":5146.4048},{"date":"2023-03-03","close":5107.7827},{"date":"2023-03-06","close":5175.3716},{"date":"2023-03-07","close":5127.0942},{"date":"2023-03-08","close":5117.438},{"date":"2023-03-09","close":5165.7158},{"date":"2023-03-10","close":5078.8159},{"date":"2023-03-13","close":4991.9165},{"date":"2023-03-14","close":4808.4604},{"date":"2023-03-15","close":4837.4272},{"date":"2023-03-16","close":4827.7725},{"date":"2023-03-17","close":5001.5718},{"date":"2023-03-20","close":5020.8828},{"date":"2023-03-21","close":5001.5718},{"date":"2023-03-22","close":5136.7495},{"date":"2023-03-23","close":5030.5386},{"date":"2023-03-24","close":5078.8159},{"date":"2023-03-27","close":5069.1606},{"date":"2023-03-28","close":5117.438},{"date":"2023-03-29","close":5127.0942},{"date":"2023-03-30","close":5059.5054},{"date":"2023-03-31","close":5088.4722},{"date":"2023-04-03","close":5020.8828},{"date":"2023-04-04","close":5088.4722},{"date":"2023-04-05","close":5146.4048},{"date":"2023-04-06","close":5107.7827},{"date":"2023-04-07","close":5107.7827},{"date":"2023-04-10","close":5030.5386},{"date":"2023-04-11","close":4962.9497},{"date":"2023-04-12","close":4943.6387},{"date":"2023-04-13","close":4924.3276},{"date":"2023-04-14","close":4943.6387},{"date":"2023-04-17","close":4933.9829},{"date":"2023-04-18","close":4866.394},{"date":"2023-04-19","close":4876.0498},{"date":"2023-04-20","close":4856.7388},{"date":"2023-04-21","close":4784.3218},{"date":"2023-04-24","close":4721.561},{"date":"2023-04-25","close":4702.25},{"date":"2023-04-26","close":4668.4556},{"date":"2023-04-27","close":4649.1445},{"date":"2023-04-28","close":4653.9722},{"date":"2023-05-02","close":4692.5942},{"date":"2023-05-03","close":4649.1445},{"date":"2023-05-04","close":4750.5278},{"date":"2023-05-08","close":4798.8057},{"date":"2023-05-09","close":4784.3218},{"date":"2023-05-10","close":4750.5278},{"date":"2023-05-11","close":4779.4941},{"date":"2023-05-12","close":4779.4941},{"date":"2023-05-15","close":4765.0112},{"date":"2023-05-16","close":4803.6333},{"date":"2023-05-17","close":4813.2886},{"date":"2023-05-18","close":4808.4604},{"date":"2023-05-19","close":4769.8389},{"date":"2023-05-22","close":4755.3555},{"date":"2023-05-23","close":4793.9775},{"date":"2023-05-24","close":4803.6333},{"date":"2023-05-25","close":4808.4604},{"date":"2023-05-26","close":4760.1831},{"date":"2023-05-30","close":4750.5278},{"date":"2023-05-31","close":4721.561},{"date":"2023-06-01","close":4716.7329},{"date":"2023-06-02","close":4760.1831},{"date":"2023-06-05","close":4808.4604},{"date":"2023-06-07","close":4813.2886},{"date":"2023-06-08","close":4822.9443},{"date":"2023-06-09","close":4822.9443},{"date":"2023-06-12","close":4837.4272},{"date":"2023-06-13","close":4779.4941},{"date":"2023-06-14","close":4726.3887},{"date":"2023-06-15","close":4736.0444},{"date":"2023-06-16","close":4716.7329},{"date":"2023-06-19","close":4711.9053},{"date":"2023-06-20","close":4716.7329},{"date":"2023-06-21","close":4711.9053},{"date":"2023-06-22","close":4707.0781},{"date":"2023-06-23","close":4644.3164},{"date":"2023-06-26","close":4620.1777},{"date":"2023-06-27","close":4634.6611},{"date":"2023-06-28","close":4596.0386},{"date":"2023-06-29","close":4586.3838},{"date":"2023-06-30","close":4567.0723},{"date":"2023-07-03","close":4596.0386},{"date":"2023-07-04","close":4610.5225},{"date":"2023-07-05","close":4581.5557},{"date":"2023-07-06","close":4518.7949},{"date":"2023-07-07","close":4378.7896},{"date":"2023-07-10","close":4383.6167},{"date":"2023-07-11","close":4383.6167},{"date":"2023-07-12","close":4398.1006},{"date":"2023-07-13","close":4441.5503},{"date":"2023-07-14","close":4446.3779},{"date":"2023-07-17","close":4446.3779},{"date":"2023-07-18","close":4373.9619},{"date":"2023-07-19","close":4393.2725},{"date":"2023-07-20","close":4373.9619},{"date":"2023-07-21","close":4364.3057},{"date":"2023-07-24","close":4185.6782},{"date":"2023-07-25","close":3987.7395},{"date":"2023-07-26","close":3852.5618},{"date":"2023-07-27","close":3987.7395},{"date":"2023-07-28","close":4214.6445},{"date":"2023-07-31","close":4330.5117},{"date":"2023-08-01","close":5020.8828},{"date":"2023-08-02","close":4813.2886},{"date":"2023-08-03","close":4731.2168},{"date":"2023-08-04","close":4731.2168},{"date":"2023-08-07","close":4784.3218},{"date":"2023-08-08","close":4562.2446},{"date":"2023-08-09","close":4789.1499},{"date":"2023-08-10","close":4822.9443},{"date":"2023-08-11","close":4827.7725},{"date":"2023-08-14","close":4847.083},{"date":"2023-08-16","close":4726.3887},{"date":"2023-08-17","close":4673.2832},{"date":"2023-08-18","close":4673.2832},{"date":"2023-08-21","close":4885.7056},{"date":"2023-08-22","close":4740.8721},{"date":"2023-08-23","close":4702.25},{"date":"2023-08-24","close":4822.9443},{"date":"2023-08-25","close":4847.083},{"date":"2023-08-28","close":4779.4941},{"date":"2023-08-29","close":4827.7725},{"date":"2023-08-30","close":4818.1167},{"date":"2023-08-31","close":4798.8057},{"date":"2023-09-01","close":4740.8721},{"date":"2023-09-04","close":4653.9722},{"date":"2023-09-05","close":4663.6279},{"date":"2023-09-06","close":4692.5942},{"date":"2023-09-07","close":4682.939},{"date":"2023-09-08","close":4837.4272},{"date":"2023-09-11","close":4866.394},{"date":"2023-09-12","close":4924.3276},{"date":"2023-09-13","close":4972.605},{"date":"2023-09-14","close":4953.2939},{"date":"2023-09-15","close":4943.6387},{"date":"2023-09-18","close":4924.3276},{"date":"2023-09-19","close":4895.3608},{"date":"2023-09-20","close":4798.8057},{"date":"2023-09-21","close":6237.4814},{"date":"2023-09-22","close":6256.7925},{"date":"2023-09-25","close":5889.8818},{"date":"2023-09-26","close":5841.6045},{"date":"2023-09-27","close":6044.3706},{"date":"2023-10-04","close":5658.1489},{"date":"2023-10-05","close":6169.8926},{"date":"2023-10-06","close":6227.8262},{"date":"2023-10-10","close":6469.2144},{"date":"2023-10-11","close":7000.2695},{"date":"2023-10-12","close":6836.125},{"date":"2023-10-13","close":6015.4043},{"date":"2023-10-16","close":5928.5039},{"date":"2023-10-17","close":6314.7261},{"date":"2023-10-18","close":5860.915},{"date":"2023-10-19","close":5426.4155},{"date":"2023-10-20","close":5223.6489},{"date":"2023-10-23","close":5484.3491},{"date":"2023-10-24","close":7125.7915},{"date":"2023-10-25","close":7483.0469},{"date":"2023-10-26","close":7000.2695},{"date":"2023-10-27","close":6681.6362},{"date":"2023-10-30","close":6623.7036},{"date":"2023-10-31","close":6778.1914},{"date":"2023-11-01","close":6585.0811},{"date":"2023-11-02","close":6787.8472},{"date":"2023-11-03","close":6082.9932},{"date":"2023-11-06","close":6005.748},{"date":"2023-11-07","close":6488.5259},{"date":"2023-11-08","close":6034.7148},{"date":"2023-11-09","close":5918.8486},{"date":"2023-11-10","close":6160.2368},{"date":"2023-11-13","close":6797.5034},{"date":"2023-11-14","close":6855.436},{"date":"2023-11-15","close":6951.9917},{"date":"2023-11-16","close":6874.7471},{"date":"2023-11-17","close":6633.3589},{"date":"2023-11-20","close":6507.8364},{"date":"2023-11-21","close":6411.2812},{"date":"2023-11-22","close":6247.1372},{"date":"2023-11-23","close":6237.4814},{"date":"2023-11-24","close":6073.3369},{"date":"2023-11-27","close":6227.8262},{"date":"2023-11-28","close":6063.6816},{"date":"2023-11-29","close":5889.8818},{"date":"2023-11-30","close":5889.8818},{"date":"2023-12-01","close":6092.6479},{"date":"2023-12-04","close":6015.4043},{"date":"2023-12-05","close":6363.0034},{"date":"2023-12-06","close":6160.2368},{"date":"2023-12-07","close":6507.8364},{"date":"2023-12-08","close":6440.248},{"date":"2023-12-11","close":6073.3369},{"date":"2023-12-12","close":6131.2705},{"date":"2023-12-13","close":5880.2261},{"date":"2023-12-14","close":5802.9819},{"date":"2023-12-15","close":5938.1597},{"date":"2023-12-18","close":6025.0596},{"date":"2023-12-19","close":6063.6816},{"date":"2023-12-20","close":6005.748},{"date":"2023-12-21","close":5899.5371},{"date":"2023-12-22","close":5880.2261},{"date":"2023-12-26","close":5831.9482},{"date":"2023-12-27","close":6085.5117},{"date":"2023-12-28","close":6085.5117},{"date":"2024-01-02","close":6202.5405},{"date":"2024-01-03","close":6231.7979},{"date":"2024-01-04","close":5997.7397},{"date":"2024-01-05","close":6163.5308},{"date":"2024-01-08","close":6163.5308},{"date":"2024-01-09","close":6192.7881},{"date":"2024-01-10","close":6134.2734},{"date":"2024-01-11","close":6144.0264},{"date":"2024-01-12","close":6017.2446},{"date":"2024-01-15","close":5939.2251},{"date":"2024-01-16","close":5870.9585},{"date":"2024-01-17","close":5636.8999},{"date":"2024-01-18","close":5822.1958},{"date":"2024-01-19","close":5822.1958},{"date":"2024-01-22","close":5831.9487},{"date":"2024-01-23","close":6017.2446},{"date":"2024-01-24","close":6046.502},{"date":"2024-01-25","close":5948.9775},{"date":"2024-01-26","close":5978.2349},{"date":"2024-01-29","close":5968.4824},{"date":"2024-01-30","close":5958.73},{"date":"2024-01-31","close":5870.9585},{"date":"2024-02-01","close":5851.4531},{"date":"2024-02-02","close":5890.4629},{"date":"2024-02-05","close":5948.9775},{"date":"2024-02-06","close":5870.9585},{"date":"2024-02-07","close":5783.1865},{"date":"2024-02-08","close":5802.6914},{"date":"2024-02-13","close":5851.4531},{"date":"2024-02-14","close":5900.2158},{"date":"2024-02-15","close":5890.4629},{"date":"2024-02-16","close":5880.7104},{"date":"2024-02-19","close":5880.7104},{"date":"2024-02-20","close":5919.7202},{"date":"2024-02-21","close":6660.9048},{"date":"2024-02-22","close":6465.856},{"date":"2024-02-23","close":6397.5889},{"date":"2024-02-26","close":6368.3315},{"date":"2024-02-27","close":6163.5308},{"date":"2024-02-28","close":6309.8174},{"date":"2024-02-29","close":6183.0356},{"date":"2024-03-04","close":6280.5601},{"date":"2024-03-05","close":6368.3315},{"date":"2024-03-06","close":6543.875},{"date":"2024-03-07","close":6300.0649},{"date":"2024-03-08","close":6300.0649},{"date":"2024-03-11","close":6426.8462},{"date":"2024-03-12","close":6387.8369},{"date":"2024-03-13","close":6436.5986},{"date":"2024-03-14","close":6319.5698},{"date":"2024-03-15","close":6202.5405},{"date":"2024-03-18","close":6300.0649},{"date":"2024-03-19","close":6105.0166},{"date":"2024-03-20","close":6339.0742},{"date":"2024-03-21","close":6358.5796},{"date":"2024-03-22","close":6368.3315},{"date":"2024-03-25","close":6582.8848},{"date":"2024-03-26","close":6475.6084},{"date":"2024-03-27","close":6407.3413},{"date":"2024-03-28","close":6348.8271},{"date":"2024-03-29","close":6241.5503},{"date":"2024-04-01","close":6329.3223},{"date":"2024-04-02","close":6124.521},{"date":"2024-04-03","close":5948.9775},{"date":"2024-04-04","close":5978.2349},{"date":"2024-04-05","close":5939.2251},{"date":"2024-04-08","close":5841.7012},{"date":"2024-04-09","close":5812.4438},{"date":"2024-04-11","close":5783.1865},{"date":"2024-04-12","close":5880.7104},{"date":"2024-04-15","close":5773.4341},{"date":"2024-04-16","close":5461.3564},{"date":"2024-04-17","close":5402.8418},{"date":"2024-04-18","close":5451.6045},{"date":"2024-04-19","close":5412.5942},{"date":"2024-04-22","close":5373.5845},{"date":"2024-04-23","close":5295.5654},{"date":"2024-04-24","close":5363.832},{"date":"2024-04-25","close":5373.5845},{"date":"2024-04-26","close":5276.0601},{"date":"2024-04-29","close":5334.5747},{"date":"2024-04-30","close":5363.832},{"date":"2024-05-02","close":5315.0703},{"date":"2024-05-03","close":5324.8228},{"date":"2024-05-07","close":5500.3662},{"date":"2024-05-08","close":5510.1187},{"date":"2024-05-09","close":5480.8613},{"date":"2024-05-10","close":5510.1187},{"date":"2024-05-13","close":5500.3662},{"date":"2024-05-14","close":5519.8711},{"date":"2024-05-16","close":5519.8711},{"date":"2024-05-17","close":5549.1279},{"date":"2024-05-20","close":5471.1089},{"date":"2024-05-21","close":5422.3472},{"date":"2024-05-22","close":5373.5845},{"date":"2024-05-23","close":5354.0801},{"date":"2024-05-24","close":5256.5557},{"date":"2024-05-27","close":5256.5557},{"date":"2024-05-28","close":5354.0801},{"date":"2024-05-29","close":5305.3174},{"date":"2024-05-30","close":5217.5459},{"date":"2024-05-31","close":5198.041},{"date":"2024-06-03","close":5246.8032},{"date":"2024-06-04","close":5227.2983},{"date":"2024-06-05","close":5178.5366},{"date":"2024-06-07","close":5159.0312},{"date":"2024-06-10","close":5081.0122},{"date":"2024-06-11","close":5305.3174},{"date":"2024-06-12","close":5227.2983},{"date":"2024-06-13","close":5207.7935},{"date":"2024-06-14","close":5168.7837},{"date":"2024-06-17","close":5217.5459},{"date":"2024-06-18","close":5139.5269},{"date":"2024-06-19","close":5100.5166},{"date":"2024-06-20","close":5168.7837},{"date":"2024-06-21","close":5178.5366},{"date":"2024-06-24","close":5227.2983},{"date":"2024-06-25","close":5198.041},{"date":"2024-06-26","close":5149.2793},{"date":"2024-06-27","close":5149.2793},{"date":"2024-06-28","close":5198.041},{"date":"2024-07-01","close":5237.0508},{"date":"2024-07-02","close":5168.7837},{"date":"2024-07-03","close":5081.0122},{"date":"2024-07-04","close":5051.7549},{"date":"2024-07-05","close":5090.7646},{"date":"2024-07-08","close":5120.022},{"date":"2024-07-09","close":5100.5166},{"date":"2024-07-10","close":5090.7646},{"date":"2024-07-11","close":5120.022},{"date":"2024-07-12","close":5168.7837},{"date":"2024-07-15","close":5315.0703},{"date":"2024-07-16","close":6904.7148},{"date":"2024-07-17","close":7275.3071},{"date":"2024-07-18","close":6875.4575},{"date":"2024-07-19","close":6436.5986},{"date":"2024-07-22","close":6183.0356},{"date":"2024-07-23","close":6114.769},{"date":"2024-07-24","close":6056.2544},{"date":"2024-07-25","close":5929.4727},{"date":"2024-07-26","close":6036.7495},{"date":"2024-07-29","close":6114.769},{"date":"2024-07-30","close":7294.812},{"date":"2024-07-31","close":6875.4575},{"date":"2024-08-01","close":7119.2681},{"date":"2024-08-02","close":6748.6763},{"date":"2024-08-05","close":5851.4531},{"date":"2024-08-06","close":6290.3125},{"date":"2024-08-07","close":6495.1133},{"date":"2024-08-08","close":6504.8657},{"date":"2024-08-09","close":6680.4092},{"date":"2024-08-12","close":6631.6475},{"date":"2024-08-13","close":6231.7979},{"date":"2024-08-14","close":6456.1035},{"date":"2024-08-16","close":6709.6665},{"date":"2024-08-19","close":6729.1714},{"date":"2024-08-20","close":6807.1909},{"date":"2024-08-21","close":6465.856},{"date":"2024-08-22","close":6475.6084},{"date":"2024-08-23","close":6309.8174},{"date":"2024-08-26","close":6290.3125},{"date":"2024-08-27","close":6368.3315},{"date":"2024-08-28","close":6368.3315},{"date":"2024-08-29","close":6358.5796},{"date":"2024-08-30","close":6407.3413},{"date":"2024-09-02","close":6300.0649},{"date":"2024-09-03","close":6573.1323},{"date":"2024-09-04","close":6134.2734},{"date":"2024-09-05","close":6319.5698},{"date":"2024-09-06","close":6007.4922},{"date":"2024-09-09","close":6222.0454},{"date":"2024-09-10","close":6114.769},{"date":"2024-09-11","close":6085.5117},{"date":"2024-09-12","close":6309.8174},{"date":"2024-09-13","close":6153.7783},{"date":"2024-09-19","close":6495.1133},{"date":"2024-09-20","close":6631.6475},{"date":"2024-09-23","close":6485.3608},{"date":"2024-09-24","close":6485.3608},{"date":"2024-09-25","close":6368.3315},{"date":"2024-09-26","close":6465.856},{"date":"2024-09-27","close":6358.5796},{"date":"2024-09-30","close":6309.8174},{"date":"2024-10-02","close":6144.0264},{"date":"2024-10-04","close":6173.2837},{"date":"2024-10-07","close":6046.502},{"date":"2024-10-08","close":5978.2349},{"date":"2024-10-10","close":6095.2637},{"date":"2024-10-11","close":5997.7397},{"date":"2024-10-14","close":6114.769},{"date":"2024-10-15","close":6134.2734},{"date":"2024-10-16","close":6261.0552},{"date":"2024-10-17","close":6202.5405},{"date":"2024-10-18","close":6105.0166},{"date":"2024-10-21","close":6017.2446},{"date":"2024-10-22","close":5773.4341},{"date":"2024-10-23","close":5802.6914},{"date":"2024-10-24","close":5607.6426},{"date":"2024-10-25","close":5461.3564},{"date":"2024-10-28","close":5597.8906},{"date":"2024-10-29","close":5549.1279},{"date":"2024-10-30","close":5510.1187},{"date":"2024-10-31","close":5588.1382},{"date":"2024-11-01","close":5451.6045},{"date":"2024-11-04","close":5549.1279},{"date":"2024-11-05","close":5568.6333},{"date":"2024-11-06","close":5558.8809},{"date":"2024-11-07","close":5490.6138},{"date":"2024-11-08","close":5510.1187},{"date":"2024-11-11","close":5285.813},{"date":"2024-11-12","close":5120.022},{"date":"2024-11-13","close":4983.4878},{"date":"2024-11-14","close":5002.9927},{"date":"2024-11-15","close":5120.022},{"date":"2024-11-18","close":5207.7935},{"date":"2024-11-19","close":5256.5557},{"date":"2024-11-20","close":5237.0508},{"date":"2024-11-21","close":5207.7935},{"date":"2024-11-22","close":5227.2983},{"date":"2024-11-25","close":5266.3081},{"date":"2024-11-26","close":5276.0601},{"date":"2024-11-27","close":5266.3081},{"date":"2024-11-28","close":5363.832},{"date":"2024-11-29","close":5285.813},{"date":"2024-12-02","close":5129.7739},{"date":"2024-12-03","close":5237.0508},{"date":"2024-12-04","close":5100.5166},{"date":"2024-12-05","close":4973.7354},{"date":"2024-12-06","close":4954.2305},{"date":"2024-12-09","close":4583.6382},{"date":"2024-12-10","close":4954.2305},{"date":"2024-12-11","close":5139.5269},{"date":"2024-12-12","close":5373.5845},{"date":"2024-12-13","close":5412.5942},{"date":"2024-12-16","close":5363.832},{"date":"2024-12-17","close":5402.8418},{"date":"2024-12-18","close":5373.5845},{"date":"2024-12-19","close":5324.8228},{"date":"2024-12-20","close":5237.0508},{"date":"2024-12-23","close":5383.3374},{"date":"2024-12-24","close":5315.0703},{"date":"2024-12-26","close":5285.813},{"date":"2024-12-27","close":5246.3667},{"date":"2024-12-30","close":5354.8442},{"date":"2025-01-02","close":5443.5986},{"date":"2025-01-03","close":5473.1831},{"date":"2025-01-06","close":5611.2456},{"date":"2025-01-07","close":5621.1069},{"date":"2025-01-08","close":5591.5225},{"date":"2025-01-09","close":5621.1069},{"date":"2025-01-10","close":5621.1069},{"date":"2025-01-13","close":5581.6606},{"date":"2025-01-14","close":5591.5225},{"date":"2025-01-15","close":5433.7368},{"date":"2025-01-16","close":5483.0449},{"date":"2025-01-17","close":5423.8755},{"date":"2025-01-20","close":5443.5986},{"date":"2025-01-21","close":5354.8442},{"date":"2025-01-22","close":5374.5674},{"date":"2025-01-23","close":5275.9517},{"date":"2025-01-24","close":5305.5361},{"date":"2025-01-31","close":5197.0586},{"date":"2025-02-03","close":5029.4116},{"date":"2025-02-04","close":5206.9204},{"date":"2025-02-05","close":5246.3667},{"date":"2025-02-06","close":5256.228},{"date":"2025-02-07","close":5266.0898},{"date":"2025-02-10","close":5187.1973},{"date":"2025-02-11","close":5177.3354},{"date":"2025-02-12","close":5118.166},{"date":"2025-02-13","close":5118.166},{"date":"2025-02-14","close":5177.3354},{"date":"2025-02-17","close":5206.9204},{"date":"2025-02-18","close":5246.3667},{"date":"2025-02-19","close":5216.7817},{"date":"2025-02-20","close":5197.0586},{"date":"2025-02-21","close":5256.228},{"date":"2025-02-24","close":5275.9517},{"date":"2025-02-25","close":5285.813},{"date":"2025-02-26","close":5295.6748},{"date":"2025-02-27","close":5256.228},{"date":"2025-02-28","close":5167.4741},{"date":"2025-03-04","close":5019.5503},{"date":"2025-03-05","close":5108.3042},{"date":"2025-03-06","close":5216.7817},{"date":"2025-03-07","close":5226.6436},{"date":"2025-03-10","close":5335.1211},{"date":"2025-03-11","close":5354.8442},{"date":"2025-03-12","close":5256.228},{"date":"2025-03-13","close":5118.166},{"date":"2025-03-14","close":5157.6123},{"date":"2025-03-17","close":5177.3354},{"date":"2025-03-18","close":5128.0273},{"date":"2025-03-19","close":5137.8892},{"date":"2025-03-20","close":5128.0273},{"date":"2025-03-21","close":5049.1348},{"date":"2025-03-24","close":5128.0273},{"date":"2025-03-25","close":5108.3042},{"date":"2025-03-26","close":5167.4741},{"date":"2025-03-27","close":5147.751},{"date":"2025-03-28","close":5118.166},{"date":"2025-03-31","close":4970.2422},{"date":"2025-04-01","close":5167.4741},{"date":"2025-04-02","close":5039.2734},{"date":"2025-04-03","close":5049.1348},{"date":"2025-04-04","close":5266.0898},{"date":"2025-04-07","close":5315.3979},{"date":"2025-04-08","close":5936.6782},{"date":"2025-04-09","close":5936.6782},{"date":"2025-04-10","close":6183.2178},{"date":"2025-04-11","close":6074.7402},{"date":"2025-04-14","close":5887.3701},{"date":"2025-04-15","close":5936.6782},{"date":"2025-04-16","close":5818.3389},{"date":"2025-04-17","close":5522.4912},{"date":"2025-04-18","close":5877.5083},{"date":"2025-04-21","close":7386.332},{"date":"2025-04-22","close":6607.2661},{"date":"2025-04-23","close":6932.6987},{"date":"2025-04-24","close":6498.7886},{"date":"2025-04-25","close":6587.543},{"date":"2025-04-28","close":6252.249},{"date":"2025-04-29","close":6183.2178},{"date":"2025-04-30","close":6183.2178},{"date":"2025-05-02","close":6133.9097},{"date":"2025-05-07","close":6350.8647},{"date":"2025-05-08","close":6262.1104},{"date":"2025-05-09","close":6055.0171},{"date":"2025-05-12","close":6163.4946},{"date":"2025-05-13","close":6035.2939},{"date":"2025-05-14","close":6124.0483},{"date":"2025-05-15","close":6005.709},{"date":"2025-05-16","close":5926.8164},{"date":"2025-05-19","close":5936.6782},{"date":"2025-05-20","close":5936.6782},{"date":"2025-05-21","close":5976.1245},{"date":"2025-05-22","close":6094.4634},{"date":"2025-05-23","close":6045.1558},{"date":"2025-05-26","close":6045.1558},{"date":"2025-05-27","close":5907.0933},{"date":"2025-05-28","close":5916.9551},{"date":"2025-05-29","close":6015.5708},{"date":"2025-05-30","close":6035.2939},{"date":"2025-06-02","close":6045.1558},{"date":"2025-06-04","close":6094.4634},{"date":"2025-06-05","close":6005.709},{"date":"2025-06-09","close":6104.3252},{"date":"2025-06-10","close":6035.2939},{"date":"2025-06-11","close":6094.4634},{"date":"2025-06-12","close":5985.9858},{"date":"2025-06-13","close":5936.6782},{"date":"2025-06-16","close":5877.5083},{"date":"2025-06-17","close":5877.5083},{"date":"2025-06-18","close":5857.7852},{"date":"2025-06-19","close":5857.7852},{"date":"2025-06-20","close":5926.8164},{"date":"2025-06-23","close":5749.3076},{"date":"2025-06-24","close":6025.4326},{"date":"2025-06-25","close":5956.4014},{"date":"2025-06-26","close":5778.8926},{"date":"2025-06-27","close":5601.3838},{"date":"2025-06-30","close":5640.8301},{"date":"2025-07-01","close":5601.3838},{"date":"2025-07-02","close":5650.6919},{"date":"2025-07-03","close":5690.1382},{"date":"2025-07-04","close":5739.4463},{"date":"2025-07-07","close":5719.7231},{"date":"2025-07-08","close":5778.8926},{"date":"2025-07-09","close":5769.0308},{"date":"2025-07-10","close":5818.3389},{"date":"2025-07-11","close":5828.2007},{"date":"2025-07-14","close":5847.9238},{"date":"2025-07-15","close":5877.5083},{"date":"2025-07-16","close":5818.3389},{"date":"2025-07-17","close":5926.8164},{"date":"2025-07-18","close":5916.9551},{"date":"2025-07-21","close":5838.062},{"date":"2025-07-22","close":5719.7231},{"date":"2025-07-23","close":5729.5845},{"date":"2025-07-24","close":5650.6919},{"date":"2025-07-25","close":5621.1069},{"date":"2025-07-28","close":5611.2456},{"date":"2025-07-29","close":5571.7993},{"date":"2025-07-30","close":5581.6606},{"date":"2025-07-31","close":5591.5225},{"date":"2025-08-01","close":5414.0137},{"date":"2025-08-04","close":5473.1831},{"date":"2025-08-05","close":5522.4912},{"date":"2025-08-06","close":5522.4912},{"date":"2025-08-07","close":5581.6606},{"date":"2025-08-08","close":5552.0762},{"date":"2025-08-11","close":5591.5225},{"date":"2025-08-12","close":5532.353},{"date":"2025-08-13","close":5581.6606},{"date":"2025-08-14","close":5601.3838},{"date":"2025-08-18","close":5542.2144},{"date":"2025-08-19","close":5512.6294},{"date":"2025-08-20","close":5463.3218},{"date":"2025-08-21","close":5561.9375},{"date":"2025-08-22","close":5552.0762},{"date":"2025-08-25","close":5611.2456},{"date":"2025-08-26","close":5601.3838},{"date":"2025-08-27","close":5630.9688},{"date":"2025-08-28","close":5621.1069},{"date":"2025-08-29","close":5601.3838},{"date":"2025-09-01","close":5512.6294},{"date":"2025-09-02","close":5512.6294},{"date":"2025-09-03","close":5571.7993},{"date":"2025-09-04","close":5611.2456},{"date":"2025-09-05","close":5621.1069},{"date":"2025-09-08","close":5630.9688},{"date":"2025-09-09","close":5630.9688},{"date":"2025-09-10","close":5630.9688},{"date":"2025-09-11","close":5660.5537},{"date":"2025-09-12","close":5640.8301},{"date":"2025-09-15","close":5611.2456},{"date":"2025-09-16","close":5581.6606},{"date":"2025-09-17","close":5601.3838},{"date":"2025-09-18","close":5591.5225},{"date":"2025-09-19","close":5720.0},{"date":"2025-09-22","close":5650.6919},{"date":"2025-09-23","close":5739.4463},{"date":"2025-09-24","close":5630.9688},{"date":"2025-09-25","close":5611.2456},{"date":"2025-09-26","close":5542.2144},{"date":"2025-09-29","close":5581.6606},{"date":"2025-09-30","close":5522.4912},{"date":"2025-10-01","close":5492.9062},{"date":"2025-10-02","close":5512.6294},{"date":"2025-10-10","close":5414.0137},{"date":"2025-10-13","close":5453.46},{"date":"2025-10-14","close":5344.9824},{"date":"2025-10-15","close":5394.2905},{"date":"2025-10-16","close":5384.4287},{"date":"2025-10-17","close":5295.6748},{"date":"2025-10-20","close":5325.2593},{"date":"2025-10-21","close":5364.7056},{"date":"2025-10-22","close":5354.8442},{"date":"2025-10-23","close":5275.9517},{"date":"2025-10-24","close":5256.228},{"date":"2025-10-27","close":5325.2593},{"date":"2025-10-28","close":5285.813},{"date":"2025-10-29","close":5226.6436},{"date":"2025-10-30","close":5118.166},{"date":"2025-10-31","close":5177.3354},{"date":"2025-11-03","close":5058.9966},{"date":"2025-11-04","close":5226.6436},{"date":"2025-11-05","close":5068.8579},{"date":"2025-11-06","close":5078.7197},{"date":"2025-11-07","close":5078.7197},{"date":"2025-11-10","close":5058.9966},{"date":"2025-11-11","close":5049.1348},{"date":"2025-11-12","close":5167.4741},{"date":"2025-11-13","close":5216.7817},{"date":"2025-11-14","close":5206.9204},{"date":"2025-11-17","close":5285.813},{"date":"2025-11-18","close":5187.1973},{"date":"2025-11-19","close":5147.751},{"date":"2025-11-20","close":5177.3354},{"date":"2025-11-21","close":5108.3042},{"date":"2025-11-24","close":5058.9966},{"date":"2025-11-25","close":5019.5503},{"date":"2025-11-26","close":5108.3042},{"date":"2025-11-27","close":5108.3042},{"date":"2025-11-28","close":5216.7817},{"date":"2025-12-01","close":5216.7817},{"date":"2025-12-02","close":5187.1973},{"date":"2025-12-03","close":5187.1973},{"date":"2025-12-04","close":5187.1973},{"date":"2025-12-05","close":5216.7817},{"date":"2025-12-08","close":5177.3354},{"date":"2025-12-09","close":5236.5049},{"date":"2025-12-10","close":5266.0898},{"date":"2025-12-11","close":5325.2593},{"date":"2025-12-12","close":5305.5361},{"date":"2025-12-15","close":5266.0898},{"date":"2025-12-16","close":5344.9824},{"date":"2025-12-17","close":6538.2354},{"date":"2025-12-18","close":5709.8613},{"date":"2025-12-19","close":5660.5537},{"date":"2025-12-22","close":5759.1694},{"date":"2025-12-23","close":5621.1069},{"date":"2025-12-24","close":5719.7231},{"date":"2025-12-26","close":5700.0},{"date":"2025-12-29","close":5820.0},{"date":"2025-12-30","close":5860.0},{"date":"2026-01-02","close":5900.0},{"date":"2026-01-05","close":5890.0},{"date":"2026-01-06","close":5750.0},{"date":"2026-01-07","close":5880.0},{"date":"2026-01-08","close":5810.0},{"date":"2026-01-09","close":5820.0},{"date":"2026-01-12","close":5860.0},{"date":"2026-01-13","close":5690.0},{"date":"2026-01-14","close":5610.0},{"date":"2026-01-15","close":5790.0},{"date":"2026-01-16","close":5770.0},{"date":"2026-01-19","close":5780.0},{"date":"2026-01-20","close":5820.0},{"date":"2026-01-21","close":5670.0},{"date":"2026-01-22","close":5730.0},{"date":"2026-01-23","close":5760.0},{"date":"2026-01-26","close":5850.0},{"date":"2026-01-27","close":5830.0},{"date":"2026-01-28","close":5740.0},{"date":"2026-01-29","close":5810.0},{"date":"2026-01-30","close":5690.0},{"date":"2026-02-02","close":5620.0},{"date":"2026-02-03","close":5740.0},{"date":"2026-02-04","close":5850.0},{"date":"2026-02-05","close":5780.0},{"date":"2026-02-06","close":5770.0},{"date":"2026-02-09","close":5780.0},{"date":"2026-02-10","close":5880.0},{"date":"2026-02-11","close":5930.0},{"date":"2026-02-12","close":6030.0},{"date":"2026-02-13","close":5930.0},{"date":"2026-02-19","close":6150.0},{"date":"2026-02-20","close":6190.0},{"date":"2026-02-23","close":6280.0},{"date":"2026-02-24","close":6260.0},{"date":"2026-02-25","close":6150.0},{"date":"2026-02-26","close":5960.0},{"date":"2026-02-27","close":5840.0},{"date":"2026-03-03","close":5680.0},{"date":"2026-03-04","close":5190.0},{"date":"2026-03-05","close":5650.0},{"date":"2026-03-06","close":5680.0},{"date":"2026-03-09","close":5430.0},{"date":"2026-03-10","close":5490.0},{"date":"2026-03-11","close":5570.0},{"date":"2026-03-12","close":5600.0},{"date":"2026-03-13","close":5690.0},{"date":"2026-03-16","close":5570.0},{"date":"2026-03-17","close":5600.0},{"date":"2026-03-18","close":5600.0},{"date":"2026-03-19","close":5530.0},{"date":"2026-03-20","close":5620.0},{"date":"2026-03-23","close":5430.0},{"date":"2026-03-24","close":5520.0},{"date":"2026-03-25","close":5620.0},{"date":"2026-03-26","close":5580.0},{"date":"2026-03-27","close":5600.0},{"date":"2026-03-30","close":5470.0},{"date":"2026-03-31","close":5360.0},{"date":"2026-04-01","close":5550.0},{"date":"2026-04-02","close":5370.0},{"date":"2026-04-03","close":5480.0},{"date":"2026-04-06","close":5400.0},{"date":"2026-04-07","close":5390.0},{"date":"2026-04-08","close":5550.0},{"date":"2026-04-09","close":5490.0},{"date":"2026-04-10","close":5520.0},{"date":"2026-04-13","close":5550.0},{"date":"2026-04-14","close":5840.0},{"date":"2026-04-15","close":5800.0},{"date":"2026-04-16","close":5900.0},{"date":"2026-04-17","close":5880.0},{"date":"2026-04-20","close":5840.0},{"date":"2026-04-21","close":5840.0},{"date":"2026-04-22","close":5870.0},{"date":"2026-04-23","close":5870.0},{"date":"2026-04-24","close":5970.0},{"date":"2026-04-27","close":6080.0},{"date":"2026-04-28","close":6030.0},{"date":"2026-04-29","close":5920.0},{"date":"2026-04-30","close":5860.0},{"date":"2026-05-04","close":5830.0},{"date":"2026-05-06","close":5530.0},{"date":"2026-05-07","close":5510.0},{"date":"2026-05-08","close":5570.0},{"date":"2026-05-11","close":5480.0},{"date":"2026-05-12","close":5410.0},{"date":"2026-05-13","close":5400.0},{"date":"2026-05-14","close":5500.0},{"date":"2026-05-15","close":5360.0},{"date":"2026-05-18","close":5370.0},{"date":"2026-05-19","close":5430.0},{"date":"2026-05-20","close":5220.0},{"date":"2026-05-21","close":5300.0},{"date":"2026-05-22","close":5390.0},{"date":"2026-05-26","close":5180.0},{"date":"2026-05-27","close":5000.0},{"date":"2026-05-28","close":5090.0},{"date":"2026-05-29","close":5040.0},{"date":"2026-06-01","close":4830.0},{"date":"2026-06-02","close":4805.0},{"date":"2026-06-04","close":4695.0},{"date":"2026-06-05","close":4680.0},{"date":"2026-06-08","close":4350.0},{"date":"2026-06-09","close":4480.0},{"date":"2026-06-10","close":4495.0},{"date":"2026-06-11","close":4535.0},{"date":"2026-06-12","close":4670.0},{"date":"2026-06-15","close":4725.0},{"date":"2026-06-16","close":4525.0},{"date":"2026-06-17","close":4675.0},{"date":"2026-06-18","close":4550.0},{"date":"2026-06-19","close":4510.0},{"date":"2026-06-22","close":4470.0},{"date":"2026-06-23","close":4235.0},{"date":"2026-06-24","close":4260.0},{"date":"2026-06-25","close":4110.0},{"date":"2026-06-26","close":4100.0},{"date":"2026-06-29","close":4430.0},{"date":"2026-06-30","close":4280.0},{"date":"2026-07-01","close":4345.0},{"date":"2026-07-02","close":4255.0},{"date":"2026-07-03","close":4375.0},{"date":"2026-07-06","close":4355.0},{"date":"2026-07-07","close":4415.0},{"date":"2026-07-08","close":4315.0},{"date":"2026-07-09","close":4240.0},{"date":"2026-07-10","close":4420.0},{"date":"2026-07-13","close":4280.0},{"date":"2026-07-14","close":4160.0},{"date":"2026-07-15","close":4355.0},{"date":"2026-07-16","close":4305.0},{"date":"2026-07-20","close":4250.0},{"date":"2026-07-21","close":4250.0},{"date":"2026-07-22","close":4205.0},{"date":"2026-07-23","close":4360.0},{"date":"2026-07-24","close":4340.0},{"date":"2026-07-27","close":4345.0},{"date":"2026-07-28","close":4180.0},{"date":"2026-07-29","close":4015.0},{"date":"2026-07-30","close":4020.0},{"date":"2026-07-31","close":4140.0},{"date":"2026-08-03","close":4220.0},{"date":"2026-08-04","close":4270.0},{"date":"2026-08-05","close":4300.0},{"date":"2026-08-06","close":4320.0},{"date":"2026-08-07","close":4320.0},{"date":"2026-08-10","close":4460.0},{"date":"2026-08-11","close":4440.0},{"date":"2026-08-12","close":4485.0},{"date":"2026-08-13","close":4430.0},{"date":"2026-08-14","close":4540.0},{"date":"2026-08-18","close":4540.0},{"date":"2026-08-19","close":4455.0},{"date":"2026-08-20","close":4445.0},{"date":"2026-08-21","close":4370.0},{"date":"2026-08-24","close":4380.0},{"date":"2026-08-25","close":4390.0},{"date":"2026-08-26","close":4510.0},{"date":"2026-08-27","close":4520.0},{"date":"2026-08-28","close":4590.0},{"date":"2026-08-31","close":4665.0},{"date":"2026-09-01","close":4700.0},{"date":"2026-09-02","close":4685.0},{"date":"2026-09-03","close":4560.0},{"date":"2026-09-04","close":4610.0},{"date":"2026-09-07","close":4630.0},{"date":"2026-09-08","close":4625.0},{"date":"2026-09-09","close":4640.0},{"date":"2026-09-10","close":4645.0},{"date":"2026-09-11","close":4560.0},{"date":"2026-09-14","close":4505.0},{"date":"2026-09-15","close":4485.0},{"date":"2026-09-16","close":4445.0},{"date":"2026-09-17","close":4465.0},{"date":"2026-09-18","close":4495.0},{"date":"2026-09-21","close":4475.0},{"date":"2026-09-22","close":4435.0},{"date":"2026-09-23","close":4445.0},{"date":"2026-09-28","close":4480.0},{"date":"2026-09-29","close":4445.0},{"date":"2026-09-30","close":4430.0},{"date":"2026-10-01","close":4455.0},{"date":"2026-10-02","close":4440.0},{"date":"2026-10-06","close":4470.0},{"date":"2026-10-07","close":4575.0},{"date":"2026-10-08","close":4515.0},{"date":"2026-10-12","close":4475.0},{"date":"2026-10-13","close":4335.0},{"date":"2026-10-14","close":4390.0},{"date":"2026-10-15","close":4180.0},{"date":"2026-10-16","close":4300.0},{"date":"2026-10-19","close":4330.0},{"date":"2026-10-20","close":4260.0},{"date":"2026-10-21","close":4260.0},{"date":"2026-10-22","close":4185.0},{"date":"2026-10-23","close":4115.0}],"chart_data":[{"date":"2024-10-23","open":5783,"high":5988,"low":5676,"close":5803,"volume":164169,"rsi_14":31.69,"sma_20":6322.5,"sma_60":6483.67,"sma_120":6005.25},{"date":"2024-10-24","open":5734,"high":5773,"low":5588,"close":5608,"volume":171395,"rsi_14":31.03,"sma_20":6277.5,"sma_60":6475.0,"sma_120":6007.33},{"date":"2024-10-25","open":5637,"high":5656,"low":5413,"close":5461,"volume":136393,"rsi_14":26.75,"sma_20":6225.0,"sma_60":6464.83,"sma_120":6008.08},{"date":"2024-10-28","open":5471,"high":6086,"low":5471,"close":5598,"volume":725866,"rsi_14":35.44,"sma_20":6185.5,"sma_60":6459.17,"sma_120":6010.83},{"date":"2024-10-29","open":5598,"high":5617,"low":5491,"close":5549,"volume":81817,"rsi_14":35.9,"sma_20":6138.5,"sma_60":6450.83,"sma_120":6012.67},{"date":"2024-10-30","open":5549,"high":5598,"low":5510,"close":5510,"volume":71088,"rsi_14":29.73,"sma_20":6095.0,"sma_60":6440.5,"sma_120":6013.92},{"date":"2024-10-31","open":5530,"high":5627,"low":5432,"close":5588,"volume":112096,"rsi_14":35.62,"sma_20":6058.0,"sma_60":6411.33,"sma_120":6016.25},{"date":"2024-11-01","open":5530,"high":5549,"low":5413,"close":5452,"volume":100772,"rsi_14":27.03,"sma_20":6022.5,"sma_60":6387.0,"sma_120":6017.33},{"date":"2024-11-04","open":5471,"high":5617,"low":5442,"close":5549,"volume":81228,"rsi_14":30.77,"sma_20":5990.5,"sma_60":6360.17,"sma_120":6017.75},{"date":"2024-11-05","open":5520,"high":5627,"low":5520,"close":5569,"volume":38840,"rsi_14":25.52,"sma_20":5966.0,"sma_60":6340.0,"sma_120":6018.25},{"date":"2024-11-06","open":5588,"high":5647,"low":5481,"close":5559,"volume":78715,"rsi_14":26.43,"sma_20":5944.5,"sma_60":6335.0,"sma_120":6018.92},{"date":"2024-11-07","open":5520,"high":5578,"low":5452,"close":5491,"volume":37276,"rsi_14":27.01,"sma_20":5913.5,"sma_60":6321.33,"sma_120":6018.75},{"date":"2024-11-08","open":5491,"high":5559,"low":5481,"close":5510,"volume":24789,"rsi_14":30.0,"sma_20":5888.5,"sma_60":6304.5,"sma_120":6018.83},{"date":"2024-11-11","open":5530,"high":5539,"low":5266,"close":5286,"volume":138066,"rsi_14":30.47,"sma_20":5846.0,"sma_60":6283.67,"sma_120":6016.83},{"date":"2024-11-12","open":5247,"high":5305,"low":5032,"close":5120,"volume":168341,"rsi_14":25.35,"sma_20":5794.0,"sma_60":6257.0,"sma_120":6013.42},{"date":"2024-11-13","open":5081,"high":5130,"low":4964,"close":4983,"volume":75179,"rsi_14":26.47,"sma_20":5728.5,"sma_60":6228.83,"sma_120":6008.58},{"date":"2024-11-14","open":5013,"high":5110,"low":4944,"close":5003,"volume":56714,"rsi_14":30.89,"sma_20":5667.0,"sma_60":6207.83,"sma_120":6004.58},{"date":"2024-11-15","open":5022,"high":5140,"low":4915,"close":5120,"volume":94463,"rsi_14":29.75,"sma_20":5616.5,"sma_60":6185.0,"sma_120":6002.0},{"date":"2024-11-18","open":5149,"high":5247,"low":5101,"close":5208,"volume":56741,"rsi_14":36.0,"sma_20":5575.0,"sma_60":6159.33,"sma_120":6000.58},{"date":"2024-11-19","open":5179,"high":5286,"low":5140,"close":5257,"volume":35688,"rsi_14":39.68,"sma_20":5548.5,"sma_60":6134.17,"sma_120":5999.75},{"date":"2024-11-20","open":5198,"high":5432,"low":5179,"close":5237,"volume":95819,"rsi_14":35.0,"sma_20":5519.5,"sma_60":6107.33,"sma_120":5999.58},{"date":"2024-11-21","open":5227,"high":5305,"low":5169,"close":5208,"volume":51791,"rsi_14":38.53,"sma_20":5499.0,"sma_60":6085.83,"sma_120":5999.17},{"date":"2024-11-22","open":5227,"high":5354,"low":5208,"close":5227,"volume":80030,"rsi_14":33.66,"sma_20":5487.0,"sma_60":6064.5,"sma_120":5998.08},{"date":"2024-11-25","open":5208,"high":5364,"low":5208,"close":5266,"volume":87507,"rsi_14":34.95,"sma_20":5470.0,"sma_60":6046.67,"sma_120":5997.75},{"date":"2024-11-26","open":5305,"high":5325,"low":5179,"close":5276,"volume":30798,"rsi_14":35.92,"sma_20":5456.0,"sma_60":6029.33,"sma_120":5998.25},{"date":"2024-11-27","open":5296,"high":5325,"low":5237,"close":5266,"volume":21970,"rsi_14":38.14,"sma_20":5443.5,"sma_60":6010.5,"sma_120":5998.83},{"date":"2024-11-28","open":5247,"high":5393,"low":5247,"close":5364,"volume":100119,"rsi_14":42.86,"sma_20":5432.0,"sma_60":5993.33,"sma_120":5999.83},{"date":"2024-11-29","open":5344,"high":5354,"low":5266,"close":5286,"volume":50136,"rsi_14":50.0,"sma_20":5423.5,"sma_60":5975.0,"sma_120":6000.33},{"date":"2024-12-02","open":5247,"high":5344,"low":5120,"close":5130,"volume":48886,"rsi_14":50.56,"sma_20":5402.0,"sma_60":5953.17,"sma_120":5999.92},{"date":"2024-12-03","open":5101,"high":5237,"low":5101,"close":5237,"volume":23003,"rsi_14":65.12,"sma_20":5385.0,"sma_60":5935.0,"sma_120":6000.58},{"date":"2024-12-04","open":5101,"high":5266,"low":5071,"close":5101,"volume":70023,"rsi_14":55.1,"sma_20":5361.5,"sma_60":5909.83,"sma_120":6000.75},{"date":"2024-12-05","open":5179,"high":5179,"low":4974,"close":4974,"volume":39219,"rsi_14":42.42,"sma_20":5335.0,"sma_60":5890.0,"sma_120":5997.92},{"date":"2024-12-06","open":4925,"high":5013,"low":4784,"close":4954,"volume":106196,"rsi_14":35.87,"sma_20":5306.5,"sma_60":5866.67,"sma_120":5995.58},{"date":"2024-12-09","open":4886,"high":4886,"low":4584,"close":4584,"volume":107807,"rsi_14":22.4,"sma_20":5270.5,"sma_60":5842.33,"sma_120":5990.25},{"date":"2024-12-10","open":4598,"high":4954,"low":4598,"close":4954,"volume":65126,"rsi_14":40.99,"sma_20":5262.0,"sma_60":5820.67,"sma_120":5988.42},{"date":"2024-12-11","open":4954,"high":5179,"low":4925,"close":5140,"volume":46272,"rsi_14":48.02,"sma_20":5270.0,"sma_60":5804.0,"sma_120":5987.75},{"date":"2024-12-12","open":5169,"high":5539,"low":5101,"close":5374,"volume":439459,"rsi_14":53.77,"sma_20":5289.0,"sma_60":5791.83,"sma_120":5989.75},{"date":"2024-12-13","open":5344,"high":5413,"low":5266,"close":5413,"volume":75281,"rsi_14":53.77,"sma_20":5304.0,"sma_60":5776.5,"sma_120":5992.42},{"date":"2024-12-16","open":5393,"high":5413,"low":5286,"close":5364,"volume":57629,"rsi_14":52.22,"sma_20":5312.0,"sma_60":5763.0,"sma_120":5994.08},{"date":"2024-12-17","open":5344,"high":5422,"low":5315,"close":5403,"volume":58348,"rsi_14":53.4,"sma_20":5319.5,"sma_60":5744.33,"sma_120":5996.0},{"date":"2024-12-18","open":5403,"high":5413,"low":5276,"close":5374,"volume":56325,"rsi_14":50.25,"sma_20":5326.5,"sma_60":5722.83,"sma_120":5997.25},{"date":"2024-12-19","open":5237,"high":5422,"low":5208,"close":5325,"volume":69401,"rsi_14":51.02,"sma_20":5332.5,"sma_60":5703.0,"sma_120":5998.33},{"date":"2024-12-20","open":5344,"high":5354,"low":5208,"close":5237,"volume":41533,"rsi_14":52.91,"sma_20":5333.0,"sma_60":5681.67,"sma_120":5999.08},{"date":"2024-12-23","open":5198,"high":5832,"low":5198,"close":5383,"volume":1994071,"rsi_14":53.89,"sma_20":5339.0,"sma_60":5664.83,"sma_120":6001.08},{"date":"2024-12-24","open":5296,"high":5393,"low":5286,"close":5315,"volume":97639,"rsi_14":55.91,"sma_20":5341.0,"sma_60":5645.17,"sma_120":6002.08},{"date":"2024-12-26","open":5296,"high":5374,"low":5247,"close":5286,"volume":58895,"rsi_14":59.09,"sma_20":5342.0,"sma_60":5626.83,"sma_120":6002.5},{"date":"2024-12-27","open":5306,"high":5335,"low":5158,"close":5246,"volume":69541,"rsi_14":56.52,"sma_20":5333.0,"sma_60":5607.67,"sma_120":6002.67},{"date":"2024-12-30","open":5138,"high":5375,"low":5138,"close":5355,"volume":34265,"rsi_14":73.25,"sma_20":5333.5,"sma_60":5593.17,"sma_120":6004.5},{"date":"2025-01-02","open":5296,"high":5463,"low":5296,"close":5444,"volume":52538,"rsi_14":67.19,"sma_20":5346.5,"sma_60":5579.67,"sma_120":6007.33},{"date":"2025-01-03","open":5463,"high":5493,"low":5375,"close":5473,"volume":57069,"rsi_14":62.5,"sma_20":5355.5,"sma_60":5568.83,"sma_120":6010.08},{"date":"2025-01-06","open":5483,"high":5651,"low":5463,"close":5611,"volume":116602,"rsi_14":58.82,"sma_20":5378.5,"sma_60":5561.5,"sma_120":6013.75},{"date":"2025-01-07","open":5572,"high":5641,"low":5552,"close":5621,"volume":49015,"rsi_14":57.58,"sma_20":5408.5,"sma_60":5552.33,"sma_120":6017.67},{"date":"2025-01-08","open":5621,"high":5670,"low":5572,"close":5592,"volume":50112,"rsi_14":58.76,"sma_20":5438.0,"sma_60":5544.33,"sma_120":6021.42},{"date":"2025-01-09","open":5592,"high":5651,"low":5542,"close":5621,"volume":37000,"rsi_14":58.33,"sma_20":5488.0,"sma_60":5534.83,"sma_120":6025.17},{"date":"2025-01-10","open":5592,"high":5651,"low":5572,"close":5621,"volume":33423,"rsi_14":60.22,"sma_20":5519.0,"sma_60":5525.0,"sma_120":6028.5},{"date":"2025-01-13","open":5572,"high":5680,"low":5552,"close":5582,"volume":43475,"rsi_14":60.87,"sma_20":5538.5,"sma_60":5512.33,"sma_120":6030.25},{"date":"2025-01-14","open":5542,"high":5611,"low":5542,"close":5592,"volume":26527,"rsi_14":67.86,"sma_20":5546.5,"sma_60":5500.83,"sma_120":6018.5},{"date":"2025-01-15","open":5542,"high":5621,"low":5404,"close":5434,"volume":68964,"rsi_14":49.41,"sma_20":5544.5,"sma_60":5488.33,"sma_120":6002.25},{"date":"2025-01-16","open":5444,"high":5522,"low":5434,"close":5483,"volume":18179,"rsi_14":56.63,"sma_20":5547.5,"sma_60":5478.17,"sma_120":5989.83},{"date":"2025-01-17","open":5483,"high":5503,"low":5384,"close":5424,"volume":48343,"rsi_14":54.65,"sma_20":5545.5,"sma_60":5471.17,"sma_120":5980.67},{"date":"2025-01-20","open":5453,"high":5463,"low":5355,"close":5444,"volume":27761,"rsi_14":62.82,"sma_20":5546.0,"sma_60":5464.0,"sma_120":5973.83},{"date":"2025-01-21","open":5463,"high":5463,"low":5286,"close":5355,"volume":112224,"rsi_14":50.0,"sma_20":5544.5,"sma_60":5458.67,"sma_120":5966.83},{"date":"2025-01-22","open":5375,"high":5424,"low":5355,"close":5375,"volume":17427,"rsi_14":44.93,"sma_20":5548.5,"sma_60":5456.17,"sma_120":5960.5},{"date":"2025-01-23","open":5404,"high":5424,"low":5276,"close":5276,"volume":52396,"rsi_14":36.84,"sma_20":5540.0,"sma_60":5449.67,"sma_120":5954.42},{"date":"2025-01-24","open":5306,"high":5592,"low":5266,"close":5306,"volume":54684,"rsi_14":26.15,"sma_20":5536.5,"sma_60":5444.5,"sma_120":5947.67},{"date":"2025-01-31","open":5276,"high":5365,"low":5197,"close":5197,"volume":34572,"rsi_14":21.33,"sma_20":5529.0,"sma_60":5438.17,"sma_120":5939.33},{"date":"2025-02-03","open":5197,"high":5197,"low":5010,"close":5029,"volume":48698,"rsi_14":17.98,"sma_20":5518.0,"sma_60":5427.67,"sma_120":5919.5},{"date":"2025-02-04","open":5029,"high":5266,"low":4990,"close":5207,"volume":32414,"rsi_14":29.81,"sma_20":5510.5,"sma_60":5422.5,"sma_120":5904.75},{"date":"2025-02-05","open":5237,"high":5325,"low":5167,"close":5246,"volume":10849,"rsi_14":32.41,"sma_20":5500.5,"sma_60":5416.33,"sma_120":5888.25},{"date":"2025-02-06","open":5246,"high":5325,"low":5207,"close":5256,"volume":36786,"rsi_14":34.29,"sma_20":5489.5,"sma_60":5410.0,"sma_120":5875.0},{"date":"2025-02-07","open":5227,"high":5325,"low":5207,"close":5266,"volume":50701,"rsi_14":34.29,"sma_20":5472.0,"sma_60":5404.0,"sma_120":5869.5},{"date":"2025-02-10","open":5217,"high":5286,"low":5177,"close":5187,"volume":40421,"rsi_14":37.11,"sma_20":5450.0,"sma_60":5397.83,"sma_120":5859.58},{"date":"2025-02-11","open":5187,"high":5246,"low":5138,"close":5177,"volume":21989,"rsi_14":33.33,"sma_20":5429.0,"sma_60":5391.17,"sma_120":5847.83},{"date":"2025-02-12","open":5177,"high":5207,"low":5108,"close":5118,"volume":40248,"rsi_14":33.33,"sma_20":5403.5,"sma_60":5387.33,"sma_120":5835.5},{"date":"2025-02-13","open":5128,"high":5177,"low":5098,"close":5118,"volume":22213,"rsi_14":31.87,"sma_20":5378.0,"sma_60":5386.33,"sma_120":5821.67},{"date":"2025-02-14","open":5128,"high":5207,"low":5118,"close":5177,"volume":21000,"rsi_14":39.77,"sma_20":5357.5,"sma_60":5388.67,"sma_120":5808.75},{"date":"2025-02-17","open":5177,"high":5237,"low":5158,"close":5207,"volume":59502,"rsi_14":40.45,"sma_20":5338.0,"sma_60":5391.17,"sma_120":5799.5},{"date":"2025-02-18","open":5207,"high":5256,"low":5138,"close":5246,"volume":67394,"rsi_14":48.19,"sma_20":5328.5,"sma_60":5392.33,"sma_120":5788.67},{"date":"2025-02-19","open":5207,"high":5256,"low":5197,"close":5217,"volume":21847,"rsi_14":44.58,"sma_20":5315.0,"sma_60":5391.5,"sma_120":5775.42},{"date":"2025-02-20","open":5187,"high":5276,"low":5177,"close":5197,"volume":22826,"rsi_14":50.0,"sma_20":5303.5,"sma_60":5389.5,"sma_120":5761.83},{"date":"2025-02-21","open":5207,"high":5286,"low":5197,"close":5256,"volume":42065,"rsi_14":68.25,"sma_20":5294.0,"sma_60":5388.83,"sma_120":5748.08},{"date":"2025-02-24","open":5256,"high":5315,"low":5197,"close":5276,"volume":20710,"rsi_14":57.45,"sma_20":5290.0,"sma_60":5389.0,"sma_120":5737.42},{"date":"2025-02-25","open":5276,"high":5286,"low":5227,"close":5286,"volume":22492,"rsi_14":54.55,"sma_20":5285.5,"sma_60":5389.0,"sma_120":5726.75},{"date":"2025-02-26","open":5256,"high":5315,"low":5256,"close":5296,"volume":20769,"rsi_14":54.55,"sma_20":5286.5,"sma_60":5388.5,"sma_120":5717.58},{"date":"2025-02-27","open":5296,"high":5325,"low":5207,"close":5256,"volume":20742,"rsi_14":48.94,"sma_20":5284.0,"sma_60":5387.17,"sma_120":5708.25},{"date":"2025-02-28","open":5187,"high":5424,"low":5148,"close":5167,"volume":88872,"rsi_14":47.92,"sma_20":5282.5,"sma_60":5384.5,"sma_120":5697.5},{"date":"2025-03-04","open":5167,"high":5167,"low":4931,"close":5020,"volume":75108,"rsi_14":37.1,"sma_20":5282.0,"sma_60":5377.67,"sma_120":5685.5},{"date":"2025-03-05","open":5020,"high":5177,"low":5000,"close":5108,"volume":25740,"rsi_14":49.23,"sma_20":5277.0,"sma_60":5373.67,"sma_120":5674.33},{"date":"2025-03-06","open":5227,"high":5286,"low":5118,"close":5217,"volume":77459,"rsi_14":56.58,"sma_20":5275.5,"sma_60":5374.17,"sma_120":5663.67},{"date":"2025-03-07","open":5177,"high":5424,"low":5167,"close":5227,"volume":232545,"rsi_14":53.52,"sma_20":5274.0,"sma_60":5373.0,"sma_120":5654.0},{"date":"2025-03-10","open":5197,"high":5414,"low":5187,"close":5335,"volume":113439,"rsi_14":58.23,"sma_20":5277.5,"sma_60":5376.0,"sma_120":5642.92},{"date":"2025-03-11","open":5187,"high":5355,"low":5118,"close":5355,"volume":85605,"rsi_14":57.14,"sma_20":5286.0,"sma_60":5381.5,"sma_120":5635.75},{"date":"2025-03-12","open":5414,"high":5414,"low":5246,"close":5256,"volume":39760,"rsi_14":52.38,"sma_20":5290.0,"sma_60":5385.67,"sma_120":5626.17},{"date":"2025-03-13","open":5256,"high":5256,"low":5089,"close":5118,"volume":117944,"rsi_14":45.83,"sma_20":5290.0,"sma_60":5393.83,"sma_120":5618.08},{"date":"2025-03-14","open":5089,"high":5197,"low":5089,"close":5158,"volume":20972,"rsi_14":44.68,"sma_20":5292.0,"sma_60":5396.33,"sma_120":5608.5},{"date":"2025-03-17","open":5167,"high":5207,"low":5128,"close":5177,"volume":34805,"rsi_14":44.68,"sma_20":5292.0,"sma_60":5396.0,"sma_120":5600.0},{"date":"2025-03-18","open":5177,"high":5207,"low":5108,"close":5128,"volume":82794,"rsi_14":41.84,"sma_20":5288.0,"sma_60":5390.83,"sma_120":5591.33},{"date":"2025-03-19","open":5128,"high":5177,"low":5089,"close":5138,"volume":71254,"rsi_14":41.84,"sma_20":5282.5,"sma_60":5385.17,"sma_120":5580.83},{"date":"2025-03-20","open":5148,"high":5187,"low":5118,"close":5128,"volume":29739,"rsi_14":43.16,"sma_20":5278.0,"sma_60":5380.17,"sma_120":5571.58},{"date":"2025-03-21","open":5128,"high":5128,"low":5020,"close":5049,"volume":140968,"rsi_14":43.62,"sma_20":5270.5,"sma_60":5373.17,"sma_120":5558.75},{"date":"2025-03-24","open":5049,"high":5424,"low":5000,"close":5128,"volume":260344,"rsi_14":56.32,"sma_20":5264.0,"sma_60":5368.0,"sma_120":5545.42},{"date":"2025-03-25","open":5118,"high":5217,"low":5059,"close":5108,"volume":63554,"rsi_14":50.0,"sma_20":5255.5,"sma_60":5363.33,"sma_120":5533.17},{"date":"2025-03-26","open":5098,"high":5217,"low":5079,"close":5167,"volume":81599,"rsi_14":46.67,"sma_20":5249.5,"sma_60":5361.17,"sma_120":5521.42},{"date":"2025-03-27","open":5148,"high":5237,"low":5148,"close":5148,"volume":41746,"rsi_14":44.74,"sma_20":5242.0,"sma_60":5356.17,"sma_120":5510.5},{"date":"2025-03-28","open":5207,"high":5217,"low":5059,"close":5118,"volume":42221,"rsi_14":33.82,"sma_20":5235.0,"sma_60":5351.83,"sma_120":5498.5},{"date":"2025-03-31","open":5059,"high":5089,"low":4960,"close":4970,"volume":70093,"rsi_14":25.93,"sma_20":5225.0,"sma_60":5345.5,"sma_120":5486.17},{"date":"2025-04-01","open":5029,"high":5237,"low":4980,"close":5167,"volume":98490,"rsi_14":45.05,"sma_20":5232.5,"sma_60":5344.17,"sma_120":5475.92},{"date":"2025-04-02","open":5148,"high":5158,"low":5020,"close":5039,"volume":47054,"rsi_14":45.56,"sma_20":5229.0,"sma_60":5338.83,"sma_120":5466.0},{"date":"2025-04-03","open":5000,"high":5227,"low":4960,"close":5049,"volume":146997,"rsi_14":43.68,"sma_20":5220.5,"sma_60":5332.17,"sma_120":5455.92},{"date":"2025-04-04","open":5029,"high":5424,"low":5020,"close":5266,"volume":347432,"rsi_14":54.21,"sma_20":5222.5,"sma_60":5328.67,"sma_120":5448.75},{"date":"2025-04-07","open":5306,"high":5779,"low":5118,"close":5315,"volume":1676055,"rsi_14":58.88,"sma_20":5221.5,"sma_60":5323.67,"sma_120":5442.58},{"date":"2025-04-08","open":5424,"high":6213,"low":5306,"close":5937,"volume":3476082,"rsi_14":73.96,"sma_20":5251.0,"sma_60":5329.0,"sma_120":5440.67},{"date":"2025-04-09","open":6302,"high":6410,"low":5720,"close":5937,"volume":2149520,"rsi_14":74.4,"sma_20":5285.5,"sma_60":5334.83,"sma_120":5439.58},{"date":"2025-04-10","open":5917,"high":6331,"low":5868,"close":6183,"volume":1018193,"rsi_14":81.08,"sma_20":5339.5,"sma_60":5344.33,"sma_120":5439.58},{"date":"2025-04-11","open":6154,"high":6203,"low":5976,"close":6075,"volume":408747,"rsi_14":75.53,"sma_20":5386.0,"sma_60":5352.0,"sma_120":5438.5},{"date":"2025-04-14","open":6006,"high":6075,"low":5868,"close":5887,"volume":257453,"rsi_14":69.27,"sma_20":5422.0,"sma_60":5357.17,"sma_120":5434.75},{"date":"2025-04-15","open":5868,"high":5976,"low":5818,"close":5937,"volume":173861,"rsi_14":69.12,"sma_20":5463.0,"sma_60":5363.0,"sma_120":5431.92},{"date":"2025-04-16","open":5858,"high":6045,"low":5779,"close":5818,"volume":193035,"rsi_14":65.89,"sma_20":5497.5,"sma_60":5369.5,"sma_120":5428.92},{"date":"2025-04-17","open":5739,"high":6193,"low":5355,"close":5522,"volume":847189,"rsi_14":58.51,"sma_20":5517.5,"sma_60":5370.17,"sma_120":5424.17},{"date":"2025-04-18","open":5661,"high":6134,"low":5562,"close":5878,"volume":1274136,"rsi_14":67.56,"sma_20":5559.5,"sma_60":5377.83,"sma_120":5424.5},{"date":"2025-04-21","open":5966,"high":7544,"low":5601,"close":7386,"volume":21036459,"rsi_14":78.48,"sma_20":5674.0,"sma_60":5410.67,"sma_120":5437.33},{"date":"2025-04-22","open":7899,"high":8609,"low":6489,"close":6607,"volume":9908168,"rsi_14":67.25,"sma_20":5750.0,"sma_60":5431.83,"sma_120":5445.25},{"date":"2025-04-23","open":6647,"high":7968,"low":6341,"close":6933,"volume":15689434,"rsi_14":69.37,"sma_20":5839.5,"sma_60":5458.17,"sma_120":5457.17},{"date":"2025-04-24","open":6844,"high":6883,"low":6400,"close":6499,"volume":1468954,"rsi_14":62.14,"sma_20":5908.0,"sma_60":5478.83,"sma_120":5464.25},{"date":"2025-04-25","open":6410,"high":7298,"low":6213,"close":6588,"volume":8327269,"rsi_14":62.43,"sma_20":5982.5,"sma_60":5500.5,"sma_120":5472.5},{"date":"2025-04-28","open":6479,"high":6578,"low":6213,"close":6252,"volume":674193,"rsi_14":53.27,"sma_20":6047.5,"sma_60":5518.33,"sma_120":5478.25},{"date":"2025-04-29","open":6262,"high":6548,"low":6163,"close":6183,"volume":662176,"rsi_14":52.52,"sma_20":6099.0,"sma_60":5537.83,"sma_120":5482.75},{"date":"2025-04-30","open":6193,"high":6351,"low":6144,"close":6183,"volume":486393,"rsi_14":50.0,"sma_20":6157.0,"sma_60":5554.33,"sma_120":5488.42},{"date":"2025-05-02","open":6144,"high":6341,"low":5966,"close":6134,"volume":482266,"rsi_14":50.64,"sma_20":6212.0,"sma_60":5569.33,"sma_120":5492.83},{"date":"2025-05-07","open":6134,"high":6380,"low":6114,"close":6351,"volume":391776,"rsi_14":55.01,"sma_20":6267.0,"sma_60":5587.83,"sma_120":5498.92},{"date":"2025-05-08","open":6440,"high":6440,"low":6252,"close":6262,"volume":333630,"rsi_14":53.49,"sma_20":6315.0,"sma_60":5604.67,"sma_120":5504.33},{"date":"2025-05-09","open":6262,"high":6311,"low":6035,"close":6055,"volume":293559,"rsi_14":52.49,"sma_20":6321.0,"sma_60":5619.33,"sma_120":5508.58},{"date":"2025-05-12","open":6045,"high":6341,"low":6045,"close":6163,"volume":249277,"rsi_14":57.02,"sma_20":6332.5,"sma_60":5636.0,"sma_120":5513.58},{"date":"2025-05-13","open":6163,"high":6193,"low":6025,"close":6035,"volume":206928,"rsi_14":51.82,"sma_20":6325.0,"sma_60":5651.5,"sma_120":5519.42},{"date":"2025-05-14","open":6016,"high":6252,"low":5956,"close":6124,"volume":330562,"rsi_14":28.38,"sma_20":6327.5,"sma_60":5668.5,"sma_120":5527.42},{"date":"2025-05-15","open":6114,"high":6114,"low":5966,"close":6006,"volume":176981,"rsi_14":36.68,"sma_20":6333.5,"sma_60":5682.5,"sma_120":5535.58},{"date":"2025-05-16","open":6025,"high":6055,"low":5897,"close":5927,"volume":193240,"rsi_14":25.0,"sma_20":6333.0,"sma_60":5694.67,"sma_120":5542.92},{"date":"2025-05-19","open":5927,"high":6025,"low":5848,"close":5937,"volume":142172,"rsi_14":32.3,"sma_20":6339.0,"sma_60":5706.33,"sma_120":5549.33},{"date":"2025-05-20","open":5947,"high":6016,"low":5907,"close":5937,"volume":93151,"rsi_14":28.29,"sma_20":6360.0,"sma_60":5718.5,"sma_120":5555.0},{"date":"2025-05-21","open":5927,"high":6104,"low":5927,"close":5976,"volume":103233,"rsi_14":38.52,"sma_20":6365.0,"sma_60":5731.67,"sma_120":5560.58},{"date":"2025-05-22","open":5917,"high":6154,"low":5917,"close":6094,"volume":192650,"rsi_14":46.46,"sma_20":6299.5,"sma_60":5745.83,"sma_120":5567.33},{"date":"2025-05-23","open":6094,"high":6144,"low":5966,"close":6045,"volume":121237,"rsi_14":44.7,"sma_20":6271.0,"sma_60":5758.83,"sma_120":5573.92},{"date":"2025-05-26","open":6045,"high":6114,"low":6006,"close":6045,"volume":144913,"rsi_14":46.46,"sma_20":6226.0,"sma_60":5771.67,"sma_120":5580.33},{"date":"2025-05-27","open":6025,"high":6075,"low":5897,"close":5907,"volume":166862,"rsi_14":31.09,"sma_20":6196.0,"sma_60":5782.0,"sma_120":5585.25},{"date":"2025-05-28","open":5937,"high":5976,"low":5828,"close":5917,"volume":153991,"rsi_14":34.23,"sma_20":6162.0,"sma_60":5793.17,"sma_120":5590.17},{"date":"2025-05-29","open":5927,"high":6025,"low":5868,"close":6016,"volume":119774,"rsi_14":48.0,"sma_20":6150.0,"sma_60":5807.5,"sma_120":5596.0},{"date":"2025-05-30","open":5996,"high":6104,"low":5976,"close":6035,"volume":118084,"rsi_14":42.86,"sma_20":6142.5,"sma_60":5824.67,"sma_120":5601.17},{"date":"2025-06-02","open":6094,"high":6163,"low":6006,"close":6045,"volume":143894,"rsi_14":50.63,"sma_20":6135.5,"sma_60":5840.5,"sma_120":5607.08},{"date":"2025-06-04","open":6114,"high":6134,"low":6016,"close":6094,"volume":128964,"rsi_14":48.0,"sma_20":6133.5,"sma_60":5855.33,"sma_120":5614.75},{"date":"2025-06-05","open":6114,"high":6233,"low":5996,"close":6006,"volume":220919,"rsi_14":50.0,"sma_20":6116.0,"sma_60":5868.5,"sma_120":5620.75},{"date":"2025-06-09","open":6025,"high":6124,"low":5966,"close":6104,"volume":170721,"rsi_14":62.16,"sma_20":6108.0,"sma_60":5881.5,"sma_120":5628.75},{"date":"2025-06-10","open":6065,"high":6104,"low":5986,"close":6035,"volume":118508,"rsi_14":56.25,"sma_20":6107.0,"sma_60":5893.0,"sma_120":5637.25},{"date":"2025-06-11","open":6035,"high":6144,"low":6016,"close":6094,"volume":143087,"rsi_14":59.3,"sma_20":6103.5,"sma_60":5907.17,"sma_120":5646.42},{"date":"2025-06-12","open":6045,"high":6193,"low":5966,"close":5986,"volume":133930,"rsi_14":50.54,"sma_20":6101.0,"sma_60":5921.83,"sma_120":5657.83},{"date":"2025-06-13","open":5986,"high":6016,"low":5799,"close":5937,"volume":179895,"rsi_14":40.7,"sma_20":6091.5,"sma_60":5935.0,"sma_120":5665.67},{"date":"2025-06-16","open":5917,"high":5937,"low":5779,"close":5878,"volume":112640,"rsi_14":40.23,"sma_20":6085.0,"sma_60":5946.83,"sma_120":5671.42},{"date":"2025-06-17","open":5887,"high":5986,"low":5818,"close":5878,"volume":52670,"rsi_14":40.23,"sma_20":6082.5,"sma_60":5959.5,"sma_120":5675.17},{"date":"2025-06-18","open":5887,"high":5907,"low":5818,"close":5858,"volume":77500,"rsi_14":46.67,"sma_20":6078.5,"sma_60":5971.67,"sma_120":5678.42},{"date":"2025-06-19","open":5858,"high":5897,"low":5799,"close":5858,"volume":50698,"rsi_14":45.95,"sma_20":6074.5,"sma_60":5984.0,"sma_120":5682.08},{"date":"2025-06-20","open":5858,"high":5976,"low":5799,"close":5927,"volume":66517,"rsi_14":43.66,"sma_20":6072.0,"sma_60":5998.83,"sma_120":5686.0},{"date":"2025-06-23","open":5878,"high":5878,"low":5739,"close":5749,"volume":114625,"rsi_14":33.33,"sma_20":6054.5,"sma_60":6009.33,"sma_120":5688.67},{"date":"2025-06-24","open":5818,"high":6035,"low":5818,"close":6025,"volume":222883,"rsi_14":49.12,"sma_20":6053.5,"sma_60":6024.83,"sma_120":5694.08},{"date":"2025-06-25","open":6055,"high":6065,"low":5937,"close":5956,"volume":133356,"rsi_14":43.97,"sma_20":6049.0,"sma_60":6038.17,"sma_120":5699.67},{"date":"2025-06-26","open":5956,"high":6025,"low":5779,"close":5779,"volume":97273,"rsi_14":40.8,"sma_20":6042.5,"sma_60":6048.83,"sma_120":5702.5},{"date":"2025-06-27","open":5838,"high":5917,"low":5522,"close":5601,"volume":169485,"rsi_14":30.83,"sma_20":6026.5,"sma_60":6057.0,"sma_120":5704.42},{"date":"2025-06-30","open":5582,"high":5651,"low":5562,"close":5641,"volume":59845,"rsi_14":34.62,"sma_20":6007.5,"sma_60":6068.33,"sma_120":5706.92},{"date":"2025-07-01","open":5631,"high":5680,"low":5592,"close":5601,"volume":64621,"rsi_14":30.47,"sma_20":5985.5,"sma_60":6075.67,"sma_120":5709.92},{"date":"2025-07-02","open":5572,"high":5651,"low":5503,"close":5651,"volume":94194,"rsi_14":36.07,"sma_20":5965.5,"sma_60":6086.0,"sma_120":5712.42},{"date":"2025-07-03","open":5621,"high":5700,"low":5621,"close":5690,"volume":47825,"rsi_14":39.67,"sma_20":5945.0,"sma_60":6096.83,"sma_120":5714.5},{"date":"2025-07-04","open":5690,"high":6203,"low":5661,"close":5739,"volume":860863,"rsi_14":44.17,"sma_20":5931.5,"sma_60":6104.83,"sma_120":5716.75},{"date":"2025-07-07","open":5680,"high":5828,"low":5680,"close":5720,"volume":76739,"rsi_14":43.44,"sma_20":5912.0,"sma_60":6111.67,"sma_120":5717.67},{"date":"2025-07-08","open":5720,"high":5818,"low":5700,"close":5779,"volume":66335,"rsi_14":46.83,"sma_20":5899.0,"sma_60":6109.0,"sma_120":5719.0},{"date":"2025-07-09","open":5828,"high":5828,"low":5739,"close":5769,"volume":46222,"rsi_14":46.46,"sma_20":5882.5,"sma_60":6106.17,"sma_120":5720.5},{"date":"2025-07-10","open":5759,"high":5858,"low":5759,"close":5818,"volume":52070,"rsi_14":45.6,"sma_20":5874.0,"sma_60":6100.0,"sma_120":5722.17},{"date":"2025-07-11","open":5818,"high":5907,"low":5739,"close":5828,"volume":61508,"rsi_14":53.7,"sma_20":5868.5,"sma_60":6095.83,"sma_120":5723.92},{"date":"2025-07-14","open":5799,"high":5858,"low":5799,"close":5848,"volume":42514,"rsi_14":39.02,"sma_20":5867.0,"sma_60":6095.17,"sma_120":5726.17},{"date":"2025-07-15","open":5818,"high":5878,"low":5789,"close":5878,"volume":47353,"rsi_14":44.87,"sma_20":5867.0,"sma_60":6094.17,"sma_120":5728.58},{"date":"2025-07-16","open":5818,"high":5858,"low":5759,"close":5818,"volume":55759,"rsi_14":53.03,"sma_20":5865.0,"sma_60":6094.17,"sma_120":5731.83},{"date":"2025-07-17","open":5769,"high":6085,"low":5769,"close":5927,"volume":214647,"rsi_14":77.97,"sma_20":5868.5,"sma_60":6101.0,"sma_120":5735.58},{"date":"2025-07-18","open":5966,"high":5966,"low":5838,"close":5917,"volume":56119,"rsi_14":75.0,"sma_20":5868.0,"sma_60":6101.67,"sma_120":5739.75},{"date":"2025-07-21","open":5917,"high":5937,"low":5789,"close":5838,"volume":35374,"rsi_14":70.0,"sma_20":5872.5,"sma_60":6075.5,"sma_120":5743.08},{"date":"2025-07-22","open":5858,"high":5887,"low":5710,"close":5720,"volume":70761,"rsi_14":55.22,"sma_20":5857.0,"sma_60":6060.5,"sma_120":5746.17},{"date":"2025-07-23","open":5720,"high":5789,"low":5680,"close":5730,"volume":42011,"rsi_14":53.12,"sma_20":5845.5,"sma_60":6040.17,"sma_120":5749.17},{"date":"2025-07-24","open":5700,"high":6213,"low":5651,"close":5651,"volume":832771,"rsi_14":43.28,"sma_20":5839.0,"sma_60":6025.83,"sma_120":5752.33},{"date":"2025-07-25","open":5670,"high":5690,"low":5621,"close":5621,"volume":81832,"rsi_14":42.65,"sma_20":5840.0,"sma_60":6009.5,"sma_120":5755.0},{"date":"2025-07-28","open":5651,"high":5661,"low":5522,"close":5611,"volume":86016,"rsi_14":36.51,"sma_20":5838.5,"sma_60":5998.67,"sma_120":5758.5},{"date":"2025-07-29","open":5542,"high":5621,"low":5463,"close":5572,"volume":75103,"rsi_14":34.85,"sma_20":5837.0,"sma_60":5988.33,"sma_120":5763.08},{"date":"2025-07-30","open":5572,"high":5670,"low":5503,"close":5582,"volume":46440,"rsi_14":30.65,"sma_20":5833.5,"sma_60":5978.17,"sma_120":5766.25},{"date":"2025-07-31","open":5562,"high":5661,"low":5552,"close":5592,"volume":33359,"rsi_14":30.65,"sma_20":5828.5,"sma_60":5969.0,"sma_120":5769.17},{"date":"2025-08-01","open":5661,"high":5661,"low":5384,"close":5414,"volume":92232,"rsi_14":21.79,"sma_20":5812.0,"sma_60":5953.17,"sma_120":5770.5},{"date":"2025-08-04","open":5503,"high":5562,"low":5365,"close":5473,"volume":31653,"rsi_14":24.69,"sma_20":5799.5,"sma_60":5939.83,"sma_120":5772.25},{"date":"2025-08-05","open":5473,"high":5592,"low":5434,"close":5522,"volume":17911,"rsi_14":31.25,"sma_20":5786.5,"sma_60":5930.83,"sma_120":5775.08},{"date":"2025-08-06","open":5542,"high":5582,"low":5463,"close":5522,"volume":27722,"rsi_14":20.29,"sma_20":5774.0,"sma_60":5920.0,"sma_120":5778.0},{"date":"2025-08-07","open":5522,"high":5601,"low":5513,"close":5582,"volume":32987,"rsi_14":27.03,"sma_20":5762.0,"sma_60":5912.33,"sma_120":5781.92},{"date":"2025-08-08","open":5621,"high":5621,"low":5522,"close":5552,"volume":22083,"rsi_14":28.99,"sma_20":5748.0,"sma_60":5902.67,"sma_120":5785.58},{"date":"2025-08-11","open":5552,"high":6163,"low":5552,"close":5592,"volume":3387302,"rsi_14":39.34,"sma_20":5735.0,"sma_60":5895.67,"sma_120":5789.08},{"date":"2025-08-12","open":5572,"high":5661,"low":5532,"close":5532,"volume":164181,"rsi_14":34.85,"sma_20":5717.5,"sma_60":5889.0,"sma_120":5791.83},{"date":"2025-08-13","open":5532,"high":5661,"low":5483,"close":5582,"volume":132707,"rsi_14":44.44,"sma_20":5705.5,"sma_60":5883.0,"sma_120":5794.67},{"date":"2025-08-14","open":5582,"high":5661,"low":5562,"close":5601,"volume":97322,"rsi_14":48.39,"sma_20":5689.0,"sma_60":5877.33,"sma_120":5797.92},{"date":"2025-08-18","open":5601,"high":5641,"low":5532,"close":5542,"volume":71302,"rsi_14":44.78,"sma_20":5670.0,"sma_60":5870.0,"sma_120":5800.83},{"date":"2025-08-19","open":5542,"high":5592,"low":5493,"close":5513,"volume":46280,"rsi_14":45.45,"sma_20":5653.5,"sma_60":5860.17,"sma_120":5803.0},{"date":"2025-08-20","open":5483,"high":5522,"low":5384,"close":5463,"volume":67371,"rsi_14":41.43,"sma_20":5640.5,"sma_60":5850.33,"sma_120":5804.58},{"date":"2025-08-21","open":5473,"high":5592,"low":5473,"close":5562,"volume":43203,"rsi_14":48.1,"sma_20":5632.0,"sma_60":5842.17,"sma_120":5806.92},{"date":"2025-08-22","open":5582,"high":5651,"low":5532,"close":5552,"volume":36599,"rsi_14":61.29,"sma_20":5627.0,"sma_60":5836.17,"sma_120":5809.08},{"date":"2025-08-25","open":5562,"high":5651,"low":5562,"close":5611,"volume":65364,"rsi_14":61.29,"sma_20":5626.5,"sma_60":5831.0,"sma_120":5812.08},{"date":"2025-08-26","open":5611,"high":5651,"low":5542,"close":5601,"volume":23767,"rsi_14":56.9,"sma_20":5626.0,"sma_60":5824.0,"sma_120":5815.75},{"date":"2025-08-27","open":5582,"high":5641,"low":5582,"close":5631,"volume":54145,"rsi_14":59.02,"sma_20":5629.0,"sma_60":5817.17,"sma_120":5820.92},{"date":"2025-08-28","open":5631,"high":5651,"low":5592,"close":5621,"volume":29042,"rsi_14":53.57,"sma_20":5631.0,"sma_60":5810.0,"sma_120":5825.25},{"date":"2025-08-29","open":5651,"high":5651,"low":5592,"close":5601,"volume":24308,"rsi_14":54.55,"sma_20":5631.5,"sma_60":5801.67,"sma_120":5828.5},{"date":"2025-09-01","open":5572,"high":5749,"low":5493,"close":5513,"volume":62497,"rsi_14":43.33,"sma_20":5636.5,"sma_60":5793.33,"sma_120":5830.92},{"date":"2025-09-02","open":5513,"high":5582,"low":5483,"close":5513,"volume":30928,"rsi_14":48.15,"sma_20":5638.5,"sma_60":5783.33,"sma_120":5832.42},{"date":"2025-09-03","open":5493,"high":5582,"low":5493,"close":5572,"volume":27637,"rsi_14":49.09,"sma_20":5641.0,"sma_60":5775.5,"sma_120":5834.25},{"date":"2025-09-04","open":5572,"high":5631,"low":5542,"close":5611,"volume":27371,"rsi_14":50.88,"sma_20":5645.5,"sma_60":5767.33,"sma_120":5837.25},{"date":"2025-09-05","open":5641,"high":5641,"low":5562,"close":5621,"volume":35037,"rsi_14":57.69,"sma_20":5647.5,"sma_60":5761.17,"sma_120":5841.5},{"date":"2025-09-08","open":5621,"high":5651,"low":5572,"close":5631,"volume":24876,"rsi_14":62.0,"sma_20":5651.5,"sma_60":5756.0,"sma_120":5845.5},{"date":"2025-09-09","open":5631,"high":5651,"low":5601,"close":5631,"volume":23278,"rsi_14":68.89,"sma_20":5653.5,"sma_60":5751.83,"sma_120":5849.33},{"date":"2025-09-10","open":5631,"high":5670,"low":5611,"close":5631,"volume":58958,"rsi_14":60.0,"sma_20":5658.5,"sma_60":5747.67,"sma_120":5853.58},{"date":"2025-09-11","open":5631,"high":5670,"low":5621,"close":5661,"volume":39695,"rsi_14":64.86,"sma_20":5662.5,"sma_60":5744.33,"sma_120":5858.0},{"date":"2025-09-12","open":5680,"high":5690,"low":5601,"close":5641,"volume":36885,"rsi_14":54.55,"sma_20":5664.5,"sma_60":5740.67,"sma_120":5862.33},{"date":"2025-09-15","open":5641,"high":5651,"low":5582,"close":5611,"volume":30164,"rsi_14":51.43,"sma_20":5668.0,"sma_60":5735.33,"sma_120":5867.08},{"date":"2025-09-16","open":5611,"high":5641,"low":5572,"close":5582,"volume":29377,"rsi_14":42.86,"sma_20":5671.5,"sma_60":5732.5,"sma_120":5870.92},{"date":"2025-09-17","open":5582,"high":5611,"low":5542,"close":5601,"volume":23651,"rsi_14":47.22,"sma_20":5678.5,"sma_60":5725.33,"sma_120":5875.08},{"date":"2025-09-18","open":5523,"high":5601,"low":5523,"close":5592,"volume":39458,"rsi_14":56.41,"sma_20":5683.0,"sma_60":5720.17,"sma_120":5879.17},{"date":"2025-09-19","open":5730,"high":5760,"low":5700,"close":5720,"volume":44518,"rsi_14":70.97,"sma_20":5687.5,"sma_60":5717.83,"sma_120":5883.33},{"date":"2025-09-22","open":5670,"high":5670,"low":5592,"close":5651,"volume":44269,"rsi_14":71.88,"sma_20":5689.5,"sma_60":5718.67,"sma_120":5887.83},{"date":"2025-09-23","open":5651,"high":5749,"low":5651,"close":5739,"volume":143328,"rsi_14":74.29,"sma_20":5696.5,"sma_60":5720.33,"sma_120":5894.33},{"date":"2025-09-24","open":5749,"high":5799,"low":5621,"close":5631,"volume":67033,"rsi_14":52.38,"sma_20":5696.5,"sma_60":5720.83,"sma_120":5898.25},{"date":"2025-09-25","open":5631,"high":5651,"low":5582,"close":5611,"volume":28242,"rsi_14":48.84,"sma_20":5696.0,"sma_60":5720.17,"sma_120":5903.08},{"date":"2025-09-26","open":5611,"high":5611,"low":5493,"close":5542,"volume":84620,"rsi_14":40.82,"sma_20":5693.0,"sma_60":5717.67,"sma_120":5907.25},{"date":"2025-09-29","open":5542,"high":5601,"low":5522,"close":5582,"volume":26491,"rsi_14":45.28,"sma_20":5696.5,"sma_60":5715.0,"sma_120":5909.92},{"date":"2025-09-30","open":5582,"high":5582,"low":5513,"close":5522,"volume":19945,"rsi_14":40.68,"sma_20":5697.0,"sma_60":5711.67,"sma_120":5911.67},{"date":"2025-10-01","open":5522,"high":5601,"low":5473,"close":5493,"volume":21928,"rsi_14":35.59,"sma_20":5693.0,"sma_60":5706.83,"sma_120":5907.92},{"date":"2025-10-02","open":5503,"high":5532,"low":5463,"close":5513,"volume":25098,"rsi_14":38.98,"sma_20":5688.0,"sma_60":5702.5,"sma_120":5904.33},{"date":"2025-10-10","open":5513,"high":5513,"low":5394,"close":5414,"volume":63584,"rsi_14":34.85,"sma_20":5677.5,"sma_60":5695.67,"sma_120":5897.83},{"date":"2025-10-13","open":5394,"high":5453,"low":5325,"close":5453,"volume":18081,"rsi_14":40.3,"sma_20":5668.5,"sma_60":5689.33,"sma_120":5892.58},{"date":"2025-10-14","open":5414,"high":5572,"low":5315,"close":5345,"volume":64427,"rsi_14":32.89,"sma_20":5654.0,"sma_60":5680.83,"sma_120":5888.0},{"date":"2025-10-15","open":5355,"high":5414,"low":5345,"close":5394,"volume":38606,"rsi_14":32.89,"sma_20":5642.0,"sma_60":5672.67,"sma_120":5883.42},{"date":"2025-10-16","open":5375,"high":5453,"low":5325,"close":5384,"volume":41892,"rsi_14":32.89,"sma_20":5628.0,"sma_60":5665.33,"sma_120":5879.75},{"date":"2025-10-17","open":5355,"high":5365,"low":5286,"close":5296,"volume":75492,"rsi_14":28.57,"sma_20":5610.5,"sma_60":5654.67,"sma_120":5877.83},{"date":"2025-10-20","open":5296,"high":5335,"low":5286,"close":5325,"volume":40920,"rsi_14":23.08,"sma_20":5596.0,"sma_60":5644.67,"sma_120":5873.17},{"date":"2025-10-21","open":5315,"high":5404,"low":5276,"close":5365,"volume":52073,"rsi_14":30.99,"sma_20":5585.0,"sma_60":5636.67,"sma_120":5856.08},{"date":"2025-10-22","open":5394,"high":5394,"low":5306,"close":5355,"volume":44189,"rsi_14":31.43,"sma_20":5572.5,"sma_60":5630.5,"sma_120":5845.5},{"date":"2025-10-23","open":5335,"high":5375,"low":5256,"close":5276,"volume":54919,"rsi_14":30.99,"sma_20":5553.5,"sma_60":5622.83,"sma_120":5831.5},{"date":"2025-10-24","open":5276,"high":5286,"low":5197,"close":5256,"volume":44331,"rsi_14":26.09,"sma_20":5534.0,"sma_60":5616.17,"sma_120":5821.0},{"date":"2025-10-27","open":5256,"high":5335,"low":5227,"close":5325,"volume":35065,"rsi_14":35.71,"sma_20":5517.5,"sma_60":5611.17,"sma_120":5810.33},{"date":"2025-10-28","open":5355,"high":5384,"low":5266,"close":5286,"volume":35250,"rsi_14":35.21,"sma_20":5494.5,"sma_60":5605.67,"sma_120":5802.17},{"date":"2025-10-29","open":5296,"high":5325,"low":5197,"close":5227,"volume":36809,"rsi_14":30.67,"sma_20":5474.0,"sma_60":5599.83,"sma_120":5794.08},{"date":"2025-10-30","open":5207,"high":5246,"low":5118,"close":5118,"volume":64069,"rsi_14":30.26,"sma_20":5449.0,"sma_60":5592.0,"sma_120":5785.08},{"date":"2025-10-31","open":5128,"high":5227,"low":5079,"close":5177,"volume":29058,"rsi_14":32.05,"sma_20":5430.5,"sma_60":5585.0,"sma_120":5777.0},{"date":"2025-11-03","open":5148,"high":5197,"low":5029,"close":5059,"volume":63194,"rsi_14":31.65,"sma_20":5404.0,"sma_60":5579.0,"sma_120":5766.08},{"date":"2025-11-04","open":5059,"high":5237,"low":5020,"close":5227,"volume":67891,"rsi_14":40.66,"sma_20":5389.0,"sma_60":5574.83,"sma_120":5757.33},{"date":"2025-11-05","open":5217,"high":5217,"low":4951,"close":5069,"volume":74873,"rsi_14":34.91,"sma_20":5367.5,"sma_60":5567.17,"sma_120":5749.0},{"date":"2025-11-06","open":5118,"high":5158,"low":5029,"close":5079,"volume":21643,"rsi_14":38.78,"sma_20":5345.5,"sma_60":5559.67,"sma_120":5739.83},{"date":"2025-11-07","open":5020,"high":5108,"low":4980,"close":5079,"volume":32466,"rsi_14":36.84,"sma_20":5328.5,"sma_60":5551.17,"sma_120":5731.75},{"date":"2025-11-10","open":5108,"high":5128,"low":4980,"close":5059,"volume":37024,"rsi_14":33.33,"sma_20":5308.5,"sma_60":5542.83,"sma_120":5722.75},{"date":"2025-11-11","open":5020,"high":5108,"low":5010,"close":5049,"volume":28555,"rsi_14":33.33,"sma_20":5293.5,"sma_60":5533.67,"sma_120":5714.67},{"date":"2025-11-12","open":5069,"high":5187,"low":5029,"close":5167,"volume":32463,"rsi_14":44.33,"sma_20":5282.0,"sma_60":5527.5,"sma_120":5708.25},{"date":"2025-11-13","open":5167,"high":5217,"low":5128,"close":5217,"volume":26574,"rsi_14":48.0,"sma_20":5273.5,"sma_60":5521.33,"sma_120":5702.17},{"date":"2025-11-14","open":5197,"high":5325,"low":5108,"close":5207,"volume":59062,"rsi_14":43.62,"sma_20":5269.0,"sma_60":5514.67,"sma_120":5696.0},{"date":"2025-11-17","open":5217,"high":5335,"low":5187,"close":5286,"volume":46803,"rsi_14":50.0,"sma_20":5267.0,"sma_60":5510.33,"sma_120":5690.17},{"date":"2025-11-18","open":5286,"high":5296,"low":5118,"close":5187,"volume":39092,"rsi_14":48.04,"sma_20":5258.0,"sma_60":5504.83,"sma_120":5682.5},{"date":"2025-11-19","open":5128,"high":5197,"low":5069,"close":5148,"volume":18583,"rsi_14":51.58,"sma_20":5247.5,"sma_60":5499.5,"sma_120":5674.92},{"date":"2025-11-20","open":5128,"high":5197,"low":5108,"close":5177,"volume":29400,"rsi_14":50.0,"sma_20":5242.5,"sma_60":5493.0,"sma_120":5667.58},{"date":"2025-11-21","open":5118,"high":5197,"low":5059,"close":5108,"volume":19346,"rsi_14":52.87,"sma_20":5235.0,"sma_60":5485.5,"sma_120":5660.83},{"date":"2025-11-24","open":5069,"high":5118,"low":4980,"close":5059,"volume":25256,"rsi_14":38.67,"sma_20":5221.5,"sma_60":5476.17,"sma_120":5653.58},{"date":"2025-11-25","open":5059,"high":5089,"low":4960,"close":5020,"volume":23219,"rsi_14":46.03,"sma_20":5208.0,"sma_60":5466.33,"sma_120":5645.17},{"date":"2025-11-26","open":4990,"high":5237,"low":4990,"close":5108,"volume":37019,"rsi_14":52.11,"sma_20":5202.0,"sma_60":5457.5,"sma_120":5637.33},{"date":"2025-11-27","open":5079,"high":5148,"low":5069,"close":5108,"volume":13762,"rsi_14":52.11,"sma_20":5201.5,"sma_60":5448.83,"sma_120":5629.42},{"date":"2025-11-28","open":5128,"high":5237,"low":5079,"close":5217,"volume":31666,"rsi_14":60.0,"sma_20":5203.5,"sma_60":5442.33,"sma_120":5622.0},{"date":"2025-12-01","open":5246,"high":5276,"low":5148,"close":5217,"volume":22697,"rsi_14":60.76,"sma_20":5211.5,"sma_60":5437.33,"sma_120":5615.33},{"date":"2025-12-02","open":5256,"high":5256,"low":5138,"close":5187,"volume":15679,"rsi_14":51.43,"sma_20":5209.5,"sma_60":5431.83,"sma_120":5607.58},{"date":"2025-12-03","open":5187,"high":5246,"low":5158,"close":5187,"volume":15131,"rsi_14":47.69,"sma_20":5215.5,"sma_60":5425.33,"sma_120":5600.42},{"date":"2025-12-04","open":5227,"high":5227,"low":5108,"close":5187,"volume":17747,"rsi_14":48.44,"sma_20":5221.0,"sma_60":5418.17,"sma_120":5592.75},{"date":"2025-12-05","open":5207,"high":5217,"low":5118,"close":5217,"volume":20096,"rsi_14":44.07,"sma_20":5228.0,"sma_60":5411.33,"sma_120":5586.25},{"date":"2025-12-08","open":5217,"high":5286,"low":5177,"close":5177,"volume":42129,"rsi_14":49.06,"sma_20":5234.0,"sma_60":5403.67,"sma_120":5579.83},{"date":"2025-12-09","open":5227,"high":5582,"low":5118,"close":5237,"volume":936675,"rsi_14":58.18,"sma_20":5243.5,"sma_60":5397.0,"sma_120":5574.42},{"date":"2025-12-10","open":5266,"high":5286,"low":5148,"close":5266,"volume":70830,"rsi_14":58.18,"sma_20":5248.5,"sma_60":5390.83,"sma_120":5569.25},{"date":"2025-12-11","open":5315,"high":5355,"low":5227,"close":5325,"volume":84390,"rsi_14":70.37,"sma_20":5254.0,"sma_60":5385.17,"sma_120":5564.75},{"date":"2025-12-12","open":5325,"high":5325,"low":5246,"close":5306,"volume":25174,"rsi_14":74.51,"sma_20":5259.0,"sma_60":5379.5,"sma_120":5560.08},{"date":"2025-12-15","open":5306,"high":5335,"low":5217,"close":5266,"volume":43967,"rsi_14":74.51,"sma_20":5258.0,"sma_60":5373.67,"sma_120":5554.5},{"date":"2025-12-16","open":5286,"high":5493,"low":5217,"close":5345,"volume":161158,"rsi_14":74.0,"sma_20":5266.0,"sma_60":5369.67,"sma_120":5551.08},{"date":"2025-12-17","open":5434,"high":6893,"low":5335,"close":6538,"volume":17740693,"rsi_14":92.4,"sma_20":5336.5,"sma_60":5385.5,"sma_120":5555.42},{"date":"2025-12-18","open":6400,"high":6440,"low":5631,"close":5710,"volume":2988670,"rsi_14":60.25,"sma_20":5363.5,"sma_60":5386.5,"sma_120":5553.33},{"date":"2025-12-19","open":5690,"high":6045,"low":5572,"close":5661,"volume":3574195,"rsi_14":59.04,"sma_20":5391.5,"sma_60":5386.83,"sma_120":5552.33},{"date":"2025-12-22","open":5661,"high":5808,"low":5631,"close":5759,"volume":760494,"rsi_14":61.33,"sma_20":5427.0,"sma_60":5388.67,"sma_120":5553.67},{"date":"2025-12-23","open":5769,"high":5858,"low":5582,"close":5621,"volume":548442,"rsi_14":58.15,"sma_20":5457.5,"sma_60":5386.67,"sma_120":5553.5},{"date":"2025-12-24","open":5621,"high":6006,"low":5621,"close":5720,"volume":1730218,"rsi_14":59.64,"sma_20":5488.5,"sma_60":5388.17,"sma_120":5554.5},{"date":"2025-12-26","open":5720,"high":5927,"low":5700,"close":5700,"volume":666057,"rsi_14":58.78,"sma_20":5518.5,"sma_60":5389.67,"sma_120":5554.92},{"date":"2025-12-29","open":5770,"high":5900,"low":5750,"close":5820,"volume":319254,"rsi_14":60.22,"sma_20":5545.0,"sma_60":5393.0,"sma_120":5555.33},{"date":"2025-12-30","open":5830,"high":5920,"low":5780,"close":5860,"volume":298217,"rsi_14":59.93,"sma_20":5573.5,"sma_60":5396.33,"sma_120":5555.67},{"date":"2026-01-02","open":5940,"high":5950,"low":5850,"close":5900,"volume":320035,"rsi_14":60.07,"sma_20":5605.5,"sma_60":5401.33,"sma_120":5556.5},{"date":"2026-01-05","open":5960,"high":5960,"low":5790,"close":5890,"volume":249494,"rsi_14":58.97,"sma_20":5637.0,"sma_60":5406.67,"sma_120":5556.75},{"date":"2026-01-06","open":5890,"high":5920,"low":5700,"close":5750,"volume":228862,"rsi_14":56.49,"sma_20":5661.5,"sma_60":5409.33,"sma_120":5555.92},{"date":"2026-01-07","open":5780,"high":5880,"low":5730,"close":5880,"volume":236677,"rsi_14":59.18,"sma_20":5691.0,"sma_60":5415.83,"sma_120":5555.75},{"date":"2026-01-08","open":5900,"high":5900,"low":5770,"close":5810,"volume":139213,"rsi_14":56.66,"sma_20":5719.0,"sma_60":5420.5,"sma_120":5554.92},{"date":"2026-01-09","open":5840,"high":5860,"low":5760,"close":5820,"volume":107568,"rsi_14":26.59,"sma_20":5744.5,"sma_60":5427.17,"sma_120":5554.0},{"date":"2026-01-12","open":5810,"high":5890,"low":5710,"close":5860,"volume":187389,"rsi_14":53.76,"sma_20":5770.5,"sma_60":5433.67,"sma_120":5553.17},{"date":"2026-01-13","open":5820,"high":5860,"low":5660,"close":5690,"volume":145848,"rsi_14":47.62,"sma_20":5785.0,"sma_60":5437.5,"sma_120":5551.42},{"date":"2026-01-14","open":5690,"high":5690,"low":5580,"close":5610,"volume":118892,"rsi_14":38.83,"sma_20":5796.5,"sma_60":5441.5,"sma_120":5548.08},{"date":"2026-01-15","open":5610,"high":5820,"low":5580,"close":5790,"volume":164905,"rsi_14":54.21,"sma_20":5819.0,"sma_60":5448.0,"sma_120":5546.33},{"date":"2026-01-16","open":5790,"high":5880,"low":5720,"close":5770,"volume":225468,"rsi_14":48.48,"sma_20":5836.5,"sma_60":5453.5,"sma_120":5545.08},{"date":"2026-01-19","open":5810,"high":5830,"low":5700,"close":5780,"volume":135548,"rsi_14":50.0,"sma_20":5794.0,"sma_60":5459.33,"sma_120":5544.92},{"date":"2026-01-20","open":5780,"high":5910,"low":5750,"close":5820,"volume":247080,"rsi_14":50.0,"sma_20":5795.5,"sma_60":5467.17,"sma_120":5545.0},{"date":"2026-01-21","open":5780,"high":5780,"low":5620,"close":5670,"volume":169245,"rsi_14":41.28,"sma_20":5792.0,"sma_60":5472.83,"sma_120":5544.5},{"date":"2026-01-22","open":5800,"high":5870,"low":5650,"close":5730,"volume":97439,"rsi_14":42.34,"sma_20":5786.5,"sma_60":5478.33,"sma_120":5544.75},{"date":"2026-01-23","open":5730,"high":5850,"low":5690,"close":5760,"volume":108369,"rsi_14":44.25,"sma_20":5789.5,"sma_60":5485.0,"sma_120":5545.33},{"date":"2026-01-26","open":5780,"high":5870,"low":5760,"close":5850,"volume":196307,"rsi_14":54.63,"sma_20":5792.0,"sma_60":5494.17,"sma_120":5547.0},{"date":"2026-01-27","open":5850,"high":5950,"low":5770,"close":5830,"volume":102438,"rsi_14":47.42,"sma_20":5794.5,"sma_60":5504.83,"sma_120":5548.42},{"date":"2026-01-28","open":5830,"high":5860,"low":5740,"close":5740,"volume":98155,"rsi_14":46.46,"sma_20":5790.5,"sma_60":5513.0,"sma_120":5549.0},{"date":"2026-01-29","open":5740,"high":5850,"low":5670,"close":5810,"volume":160499,"rsi_14":49.52,"sma_20":5788.0,"sma_60":5524.33,"sma_120":5551.67},{"date":"2026-01-30","open":5810,"high":5870,"low":5670,"close":5690,"volume":141719,"rsi_14":42.48,"sma_20":5777.5,"sma_60":5530.83,"sma_120":5552.83},{"date":"2026-02-02","open":5690,"high":6030,"low":5550,"close":5620,"volume":315319,"rsi_14":46.6,"sma_20":5764.0,"sma_60":5538.83,"sma_120":5553.0},{"date":"2026-02-03","open":5720,"high":5770,"low":5620,"close":5740,"volume":93445,"rsi_14":56.07,"sma_20":5763.5,"sma_60":5548.67,"sma_120":5554.17},{"date":"2026-02-04","open":5700,"high":5860,"low":5700,"close":5850,"volume":117152,"rsi_14":53.0,"sma_20":5762.0,"sma_60":5560.33,"sma_120":5555.75},{"date":"2026-02-05","open":5850,"high":5960,"low":5780,"close":5780,"volume":140424,"rsi_14":50.48,"sma_20":5760.5,"sma_60":5571.17,"sma_120":5557.0},{"date":"2026-02-06","open":5750,"high":5810,"low":5600,"close":5770,"volume":104747,"rsi_14":49.52,"sma_20":5758.0,"sma_60":5582.0,"sma_120":5557.83},{"date":"2026-02-09","open":5810,"high":5870,"low":5740,"close":5780,"volume":69104,"rsi_14":48.04,"sma_20":5754.0,"sma_60":5591.0,"sma_120":5559.25},{"date":"2026-02-10","open":5780,"high":5920,"low":5780,"close":5880,"volume":153318,"rsi_14":60.82,"sma_20":5763.5,"sma_60":5600.83,"sma_120":5561.08},{"date":"2026-02-11","open":5920,"high":5990,"low":5900,"close":5930,"volume":144441,"rsi_14":60.42,"sma_20":5779.5,"sma_60":5611.67,"sma_120":5563.17},{"date":"2026-02-12","open":5930,"high":6060,"low":5880,"close":6030,"volume":163713,"rsi_14":63.11,"sma_20":5791.5,"sma_60":5622.83,"sma_120":5566.58},{"date":"2026-02-13","open":6020,"high":6180,"low":5910,"close":5930,"volume":171762,"rsi_14":53.85,"sma_20":5799.5,"sma_60":5634.0,"sma_120":5569.42},{"date":"2026-02-19","open":5970,"high":6250,"low":5930,"close":6150,"volume":271360,"rsi_14":62.9,"sma_20":5818.0,"sma_60":5649.5,"sma_120":5574.5},{"date":"2026-02-20","open":6250,"high":6270,"low":6110,"close":6190,"volume":245477,"rsi_14":68.91,"sma_20":5836.5,"sma_60":5665.17,"sma_120":5579.08},{"date":"2026-02-23","open":6290,"high":6300,"low":6160,"close":6280,"volume":187815,"rsi_14":69.42,"sma_20":5867.0,"sma_60":5683.5,"sma_120":5584.5},{"date":"2026-02-24","open":6280,"high":6290,"low":6180,"close":6260,"volume":139338,"rsi_14":75.68,"sma_20":5893.5,"sma_60":5702.33,"sma_120":5589.25},{"date":"2026-02-25","open":6260,"high":6280,"low":6100,"close":6150,"volume":167281,"rsi_14":73.04,"sma_20":5913.0,"sma_60":5720.0,"sma_120":5593.17},{"date":"2026-02-26","open":6150,"high":6210,"low":5960,"close":5960,"volume":157493,"rsi_14":59.02,"sma_20":5918.5,"sma_60":5733.0,"sma_120":5595.25},{"date":"2026-02-27","open":5960,"high":6010,"low":5820,"close":5840,"volume":92832,"rsi_14":49.59,"sma_20":5919.0,"sma_60":5744.0,"sma_120":5596.42},{"date":"2026-03-03","open":5760,"high":5840,"low":5660,"close":5680,"volume":129417,"rsi_14":46.21,"sma_20":5916.0,"sma_60":5750.5,"sma_120":5596.42},{"date":"2026-03-04","open":5580,"high":5670,"low":5150,"close":5190,"volume":240783,"rsi_14":33.89,"sma_20":5885.0,"sma_60":5748.83,"sma_120":5593.08},{"date":"2026-03-05","open":5440,"high":5700,"low":5360,"close":5650,"volume":87393,"rsi_14":47.11,"sma_20":5883.0,"sma_60":5755.33,"sma_120":5593.58},{"date":"2026-03-06","open":5520,"high":5700,"low":5460,"close":5680,"volume":63357,"rsi_14":45.41,"sma_20":5886.0,"sma_60":5762.33,"sma_120":5593.83},{"date":"2026-03-09","open":5540,"high":5540,"low":5230,"close":5430,"volume":69587,"rsi_14":39.5,"sma_20":5870.5,"sma_60":5765.17,"sma_120":5591.67},{"date":"2026-03-10","open":5480,"high":5550,"low":5450,"close":5490,"volume":60392,"rsi_14":38.46,"sma_20":5852.5,"sma_60":5768.5,"sma_120":5589.92},{"date":"2026-03-11","open":5500,"high":5630,"low":5490,"close":5570,"volume":42597,"rsi_14":42.24,"sma_20":5842.0,"sma_60":5773.83,"sma_120":5588.75},{"date":"2026-03-12","open":5560,"high":5660,"low":5520,"close":5600,"volume":22599,"rsi_14":37.09,"sma_20":5833.5,"sma_60":5778.67,"sma_120":5587.83},{"date":"2026-03-13","open":5490,"high":5690,"low":5450,"close":5690,"volume":55785,"rsi_14":38.53,"sma_20":5829.0,"sma_60":5784.5,"sma_120":5587.67},{"date":"2026-03-16","open":5680,"high":5720,"low":5570,"close":5570,"volume":50421,"rsi_14":33.94,"sma_20":5813.5,"sma_60":5787.33,"sma_120":5586.25},{"date":"2026-03-17","open":5730,"high":5730,"low":5520,"close":5600,"volume":43844,"rsi_14":35.14,"sma_20":5797.0,"sma_60":5791.0,"sma_120":5585.25},{"date":"2026-03-18","open":5640,"high":5690,"low":5590,"close":5600,"volume":44890,"rsi_14":36.97,"sma_20":5775.5,"sma_60":5795.33,"sma_120":5584.5},{"date":"2026-03-19","open":5530,"high":5600,"low":5500,"close":5530,"volume":43808,"rsi_14":39.2,"sma_20":5755.5,"sma_60":5797.17,"sma_120":5583.42},{"date":"2026-03-20","open":5510,"high":5710,"low":5510,"close":5620,"volume":51179,"rsi_14":44.39,"sma_20":5729.0,"sma_60":5780.33,"sma_120":5582.92},{"date":"2026-03-23","open":5580,"high":5590,"low":5420,"close":5430,"volume":65526,"rsi_14":43.72,"sma_20":5691.0,"sma_60":5774.33,"sma_120":5580.42},{"date":"2026-03-24","open":5450,"high":5570,"low":5420,"close":5520,"volume":25337,"rsi_14":60.38,"sma_20":5653.0,"sma_60":5770.67,"sma_120":5578.75},{"date":"2026-03-25","open":5520,"high":5650,"low":5450,"close":5620,"volume":46774,"rsi_14":48.78,"sma_20":5621.0,"sma_60":5767.0,"sma_120":5577.83},{"date":"2026-03-26","open":5620,"high":5670,"low":5540,"close":5580,"volume":29844,"rsi_14":45.97,"sma_20":5592.5,"sma_60":5765.0,"sma_120":5575.83},{"date":"2026-03-27","open":5550,"high":5630,"low":5450,"close":5600,"volume":28017,"rsi_14":58.42,"sma_20":5574.5,"sma_60":5761.67,"sma_120":5574.92},{"date":"2026-03-30","open":5470,"high":5600,"low":5420,"close":5470,"volume":60318,"rsi_14":49.07,"sma_20":5556.0,"sma_60":5756.5,"sma_120":5573.08},{"date":"2026-03-31","open":5410,"high":5500,"low":5360,"close":5360,"volume":57635,"rsi_14":40.54,"sma_20":5540.0,"sma_60":5748.83,"sma_120":5570.92},{"date":"2026-04-01","open":5401,"high":5550,"low":5401,"close":5550,"volume":73262,"rsi_14":48.84,"sma_20":5559.0,"sma_60":5744.0,"sma_120":5570.17},{"date":"2026-04-02","open":5590,"high":5590,"low":5290,"close":5370,"volume":105452,"rsi_14":38.57,"sma_20":5545.0,"sma_60":5735.17,"sma_120":5568.25},{"date":"2026-04-03","open":5370,"high":5510,"low":5350,"close":5480,"volume":51284,"rsi_14":46.76,"sma_20":5535.0,"sma_60":5728.33,"sma_120":5567.5},{"date":"2026-04-06","open":5480,"high":5570,"low":5380,"close":5400,"volume":43758,"rsi_14":43.06,"sma_20":5533.5,"sma_60":5722.5,"sma_120":5565.92},{"date":"2026-04-07","open":5380,"high":5480,"low":5360,"close":5390,"volume":52291,"rsi_14":42.76,"sma_20":5528.5,"sma_60":5714.33,"sma_120":5565.08},{"date":"2026-04-08","open":5440,"high":5590,"low":5440,"close":5550,"volume":48189,"rsi_14":50.65,"sma_20":5527.5,"sma_60":5710.0,"sma_120":5565.25},{"date":"2026-04-09","open":5550,"high":5550,"low":5400,"close":5490,"volume":49256,"rsi_14":45.7,"sma_20":5522.0,"sma_60":5704.5,"sma_120":5565.83},{"date":"2026-04-10","open":5490,"high":5560,"low":5450,"close":5520,"volume":37410,"rsi_14":53.33,"sma_20":5513.5,"sma_60":5698.83,"sma_120":5566.25},{"date":"2026-04-13","open":5600,"high":5610,"low":5470,"close":5550,"volume":52710,"rsi_14":51.16,"sma_20":5512.5,"sma_60":5696.5,"sma_120":5567.0},{"date":"2026-04-14","open":5660,"high":5950,"low":5590,"close":5840,"volume":257030,"rsi_14":57.43,"sma_20":5524.5,"sma_60":5700.33,"sma_120":5570.92},{"date":"2026-04-15","open":5890,"high":5940,"low":5720,"close":5800,"volume":153484,"rsi_14":57.43,"sma_20":5534.5,"sma_60":5700.5,"sma_120":5574.25},{"date":"2026-04-16","open":5770,"high":5900,"low":5770,"close":5900,"volume":81088,"rsi_14":59.62,"sma_20":5553.0,"sma_60":5702.67,"sma_120":5578.08},{"date":"2026-04-17","open":5900,"high":6010,"low":5850,"close":5880,"volume":75192,"rsi_14":64.14,"sma_20":5566.0,"sma_60":5704.33,"sma_120":5581.83},{"date":"2026-04-20","open":5900,"high":5960,"low":5830,"close":5840,"volume":56320,"rsi_14":67.39,"sma_20":5586.5,"sma_60":5704.67,"sma_120":5585.92},{"date":"2026-04-21","open":5910,"high":5910,"low":5820,"close":5840,"volume":59830,"rsi_14":61.54,"sma_20":5602.5,"sma_60":5707.5,"sma_120":5590.17},{"date":"2026-04-22","open":5850,"high":5900,"low":5800,"close":5870,"volume":41139,"rsi_14":75.0,"sma_20":5615.0,"sma_60":5709.83,"sma_120":5594.08},{"date":"2026-04-23","open":5870,"high":5920,"low":5790,"close":5870,"volume":48135,"rsi_14":71.91,"sma_20":5629.5,"sma_60":5711.67,"sma_120":5598.33},{"date":"2026-04-24","open":5870,"high":5990,"low":5850,"close":5970,"volume":73169,"rsi_14":81.32,"sma_20":5648.0,"sma_60":5713.67,"sma_120":5603.92},{"date":"2026-04-27","open":5980,"high":6090,"low":5960,"close":6080,"volume":121494,"rsi_14":84.16,"sma_20":5678.5,"sma_60":5717.83,"sma_120":5611.33},{"date":"2026-04-28","open":6080,"high":6080,"low":5930,"close":6030,"volume":59128,"rsi_14":76.67,"sma_20":5712.0,"sma_60":5722.67,"sma_120":5617.83},{"date":"2026-04-29","open":6030,"high":6030,"low":5920,"close":5920,"volume":48523,"rsi_14":72.63,"sma_20":5729.5,"sma_60":5724.5,"sma_120":5624.42},{"date":"2026-04-30","open":5920,"high":5920,"low":5790,"close":5860,"volume":43085,"rsi_14":67.35,"sma_20":5754.0,"sma_60":5727.33,"sma_120":5629.08},{"date":"2026-05-04","open":5920,"high":5980,"low":5770,"close":5830,"volume":52023,"rsi_14":64.29,"sma_20":5771.5,"sma_60":5730.83,"sma_120":5634.83},{"date":"2026-05-06","open":5830,"high":5870,"low":5530,"close":5530,"volume":161521,"rsi_14":34.34,"sma_20":5778.0,"sma_60":5727.33,"sma_120":5638.0},{"date":"2026-05-07","open":5580,"high":5650,"low":5500,"close":5510,"volume":69553,"rsi_14":35.05,"sma_20":5784.0,"sma_60":5721.67,"sma_120":5641.0},{"date":"2026-05-08","open":5570,"high":5590,"low":5450,"close":5570,"volume":47350,"rsi_14":32.26,"sma_20":5785.0,"sma_60":5718.17,"sma_120":5644.67},{"date":"2026-05-11","open":5570,"high":5630,"low":5470,"close":5480,"volume":63102,"rsi_14":30.0,"sma_20":5784.5,"sma_60":5713.33,"sma_120":5647.67},{"date":"2026-05-12","open":5560,"high":5560,"low":5290,"close":5410,"volume":74902,"rsi_14":29.13,"sma_20":5779.0,"sma_60":5707.17,"sma_120":5649.08},{"date":"2026-05-13","open":5440,"high":5470,"low":5360,"close":5400,"volume":46021,"rsi_14":28.85,"sma_20":5771.5,"sma_60":5699.17,"sma_120":5650.0},{"date":"2026-05-14","open":5400,"high":5710,"low":5320,"close":5500,"volume":107222,"rsi_14":33.33,"sma_20":5754.5,"sma_60":5692.0,"sma_120":5651.83},{"date":"2026-05-15","open":5500,"high":5530,"low":5350,"close":5360,"volume":62721,"rsi_14":29.6,"sma_20":5732.5,"sma_60":5680.83,"sma_120":5651.83},{"date":"2026-05-18","open":5360,"high":5420,"low":5210,"close":5370,"volume":74744,"rsi_14":24.14,"sma_20":5706.0,"sma_60":5671.5,"sma_120":5652.75},{"date":"2026-05-19","open":5370,"high":5500,"low":5320,"close":5430,"volume":52456,"rsi_14":20.72,"sma_20":5683.5,"sma_60":5659.5,"sma_120":5654.5},{"date":"2026-05-20","open":5420,"high":5470,"low":5220,"close":5220,"volume":54540,"rsi_14":18.11,"sma_20":5652.5,"sma_60":5643.33,"sma_120":5654.25},{"date":"2026-05-21","open":5290,"high":5330,"low":5230,"close":5300,"volume":31165,"rsi_14":25.0,"sma_20":5625.5,"sma_60":5627.0,"sma_120":5655.25},{"date":"2026-05-22","open":5330,"high":5470,"low":5250,"close":5390,"volume":44038,"rsi_14":31.5,"sma_20":5601.5,"sma_60":5612.5,"sma_120":5657.42},{"date":"2026-05-26","open":5390,"high":5420,"low":5110,"close":5180,"volume":131175,"rsi_14":27.59,"sma_20":5567.0,"sma_60":5596.33,"sma_120":5658.17},{"date":"2026-05-27","open":5170,"high":5240,"low":4995,"close":5000,"volume":141315,"rsi_14":30.08,"sma_20":5518.5,"sma_60":5580.33,"sma_120":5656.67},{"date":"2026-05-28","open":5000,"high":5180,"low":4950,"close":5090,"volume":69543,"rsi_14":35.0,"sma_20":5469.0,"sma_60":5567.83,"sma_120":5655.92},{"date":"2026-05-29","open":5100,"high":5120,"low":4930,"close":5040,"volume":70356,"rsi_14":30.94,"sma_20":5419.5,"sma_60":5557.17,"sma_120":5653.83},{"date":"2026-06-01","open":5070,"high":5100,"low":4755,"close":4830,"volume":95325,"rsi_14":28.48,"sma_20":5365.0,"sma_60":5551.17,"sma_120":5650.0},{"date":"2026-06-02","open":4830,"high":4845,"low":4620,"close":4805,"volume":66392,"rsi_14":29.35,"sma_20":5312.25,"sma_60":5537.08,"sma_120":5646.21},{"date":"2026-06-04","open":4715,"high":4825,"low":4690,"close":4695,"volume":26226,"rsi_14":27.48,"sma_20":5255.5,"sma_60":5520.67,"sma_120":5641.5},{"date":"2026-06-05","open":4695,"high":4740,"low":4590,"close":4680,"volume":26850,"rsi_14":22.3,"sma_20":5213.0,"sma_60":5508.17,"sma_120":5636.67},{"date":"2026-06-08","open":4665,"high":4665,"low":4295,"close":4350,"volume":161081,"rsi_14":19.76,"sma_20":5155.0,"sma_60":5489.17,"sma_120":5628.83},{"date":"2026-06-09","open":4395,"high":4565,"low":4395,"close":4480,"volume":24619,"rsi_14":25.14,"sma_20":5100.5,"sma_60":5471.0,"sma_120":5622.42},{"date":"2026-06-10","open":4400,"high":4495,"low":4345,"close":4495,"volume":39242,"rsi_14":23.21,"sma_20":5051.25,"sma_60":5452.58,"sma_120":5615.62},{"date":"2026-06-11","open":4480,"high":4555,"low":4350,"close":4535,"volume":19998,"rsi_14":28.25,"sma_20":5007.5,"sma_60":5433.33,"sma_120":5608.92},{"date":"2026-06-12","open":4535,"high":4725,"low":4535,"close":4670,"volume":30388,"rsi_14":30.67,"sma_20":4971.0,"sma_60":5418.33,"sma_120":5602.83},{"date":"2026-06-15","open":4840,"high":5760,"low":4705,"close":4725,"volume":4136427,"rsi_14":29.15,"sma_20":4932.25,"sma_60":5403.75,"sma_120":5597.38},{"date":"2026-06-16","open":4645,"high":4800,"low":4510,"close":4525,"volume":482110,"rsi_14":29.34,"sma_20":4890.5,"sma_60":5385.83,"sma_120":5590.58},{"date":"2026-06-17","open":4530,"high":4920,"low":4530,"close":4675,"volume":471356,"rsi_14":39.55,"sma_20":4855.75,"sma_60":5371.58,"sma_120":5584.38},{"date":"2026-06-18","open":4675,"high":4740,"low":4550,"close":4550,"volume":141732,"rsi_14":33.02,"sma_20":4811.75,"sma_60":5353.75,"sma_120":5567.04},{"date":"2026-06-19","open":4550,"high":4925,"low":4460,"close":4510,"volume":523148,"rsi_14":33.23,"sma_20":4776.25,"sma_60":5338.42,"sma_120":5556.38},{"date":"2026-06-22","open":4510,"high":4670,"low":4380,"close":4470,"volume":110066,"rsi_14":37.23,"sma_20":4734.75,"sma_60":5320.92,"sma_120":5545.79},{"date":"2026-06-23","open":4405,"high":4465,"low":4195,"close":4235,"volume":102944,"rsi_14":32.41,"sma_20":4677.0,"sma_60":5297.83,"sma_120":5532.42},{"date":"2026-06-24","open":4050,"high":4300,"low":4050,"close":4260,"volume":100949,"rsi_14":35.83,"sma_20":4631.0,"sma_60":5275.83,"sma_120":5520.42},{"date":"2026-06-25","open":4220,"high":4340,"low":4105,"close":4110,"volume":56152,"rsi_14":32.93,"sma_20":4586.5,"sma_60":5251.0,"sma_120":5506.33},{"date":"2026-06-26","open":4130,"high":4150,"low":3960,"close":4100,"volume":101960,"rsi_14":40.74,"sma_20":4537.0,"sma_60":5228.17,"sma_120":5492.33},{"date":"2026-06-29","open":4020,"high":4430,"low":4020,"close":4430,"volume":77555,"rsi_14":48.39,"sma_20":4506.5,"sma_60":5212.67,"sma_120":5480.75},{"date":"2026-06-30","open":4420,"high":4455,"low":4255,"close":4280,"volume":30125,"rsi_14":43.62,"sma_20":4479.0,"sma_60":5191.17,"sma_120":5467.58},{"date":"2026-07-01","open":4280,"high":4410,"low":4240,"close":4345,"volume":26594,"rsi_14":44.44,"sma_20":4456.0,"sma_60":5174.08,"sma_120":5454.62},{"date":"2026-07-02","open":4310,"high":4380,"low":4225,"close":4255,"volume":35900,"rsi_14":37.54,"sma_20":4434.0,"sma_60":5153.67,"sma_120":5441.0},{"date":"2026-07-03","open":4255,"high":4380,"low":4170,"close":4375,"volume":33728,"rsi_14":39.88,"sma_20":4418.75,"sma_60":5136.58,"sma_120":5429.54},{"date":"2026-07-06","open":4340,"high":4490,"low":4280,"close":4355,"volume":48878,"rsi_14":44.52,"sma_20":4419.0,"sma_60":5119.33,"sma_120":5416.83},{"date":"2026-07-07","open":4355,"high":4425,"low":4315,"close":4415,"volume":28113,"rsi_14":41.1,"sma_20":4415.75,"sma_60":5100.42,"sma_120":5405.21},{"date":"2026-07-08","open":4410,"high":4435,"low":4070,"close":4315,"volume":44665,"rsi_14":41.81,"sma_20":4406.75,"sma_60":5080.83,"sma_120":5392.67},{"date":"2026-07-09","open":4280,"high":4340,"low":4140,"close":4240,"volume":61082,"rsi_14":40.82,"sma_20":4392.0,"sma_60":5059.5,"sma_120":5379.17},{"date":"2026-07-10","open":4210,"high":4440,"low":4210,"close":4420,"volume":33567,"rsi_14":48.45,"sma_20":4379.5,"sma_60":5040.67,"sma_120":5368.58},{"date":"2026-07-13","open":4420,"high":4455,"low":4220,"close":4280,"volume":32016,"rsi_14":51.49,"sma_20":4357.25,"sma_60":5014.67,"sma_120":5357.5},{"date":"2026-07-14","open":4280,"high":4355,"low":4000,"close":4160,"volume":107624,"rsi_14":46.89,"sma_20":4339.0,"sma_60":4987.33,"sma_120":5343.92},{"date":"2026-07-15","open":4240,"high":4385,"low":4240,"close":4355,"volume":21899,"rsi_14":57.4,"sma_20":4323.0,"sma_60":4961.58,"sma_120":5332.12},{"date":"2026-07-16","open":4285,"high":4500,"low":4285,"close":4305,"volume":86823,"rsi_14":56.05,"sma_20":4310.75,"sma_60":4935.33,"sma_120":5319.83},{"date":"2026-07-20","open":4290,"high":4305,"low":4190,"close":4250,"volume":20944,"rsi_14":43.66,"sma_20":4297.75,"sma_60":4908.83,"sma_120":5306.75},{"date":"2026-07-21","open":4170,"high":4270,"low":4125,"close":4250,"volume":12657,"rsi_14":48.82,"sma_20":4286.75,"sma_60":4882.33,"sma_120":5294.92},{"date":"2026-07-22","open":4215,"high":4325,"low":4205,"close":4205,"volume":11930,"rsi_14":44.4,"sma_20":4285.25,"sma_60":4854.58,"sma_120":5282.21},{"date":"2026-07-23","open":4230,"high":4365,"low":4205,"close":4360,"volume":22179,"rsi_14":53.99,"sma_20":4290.25,"sma_60":4829.42,"sma_120":5270.54},{"date":"2026-07-24","open":4360,"high":4400,"low":4325,"close":4340,"volume":15276,"rsi_14":48.56,"sma_20":4301.75,"sma_60":4802.25,"sma_120":5257.96},{"date":"2026-07-27","open":4400,"high":4430,"low":4285,"close":4345,"volume":14382,"rsi_14":49.58,"sma_20":4314.0,"sma_60":4773.33,"sma_120":5245.58},{"date":"2026-07-28","open":4245,"high":4365,"low":4100,"close":4180,"volume":25258,"rsi_14":41.0,"sma_20":4301.5,"sma_60":4742.5,"sma_120":5232.58},{"date":"2026-07-29","open":4205,"high":4245,"low":3900,"close":4015,"volume":76276,"rsi_14":39.05,"sma_20":4288.25,"sma_60":4710.75,"sma_120":5217.62},{"date":"2026-07-30","open":3900,"high":4135,"low":3900,"close":4020,"volume":13737,"rsi_14":41.54,"sma_20":4272.0,"sma_60":4680.08,"sma_120":5203.71},{"date":"2026-07-31","open":4050,"high":4200,"low":4050,"close":4140,"volume":17572,"rsi_14":38.71,"sma_20":4266.25,"sma_60":4651.92,"sma_120":5191.38},{"date":"2026-08-03","open":4140,"high":4310,"low":4120,"close":4220,"volume":12534,"rsi_14":47.46,"sma_20":4258.5,"sma_60":4630.08,"sma_120":5178.71},{"date":"2026-08-04","open":4200,"high":4415,"low":4200,"close":4270,"volume":28447,"rsi_14":54.95,"sma_20":4254.25,"sma_60":4609.42,"sma_120":5165.54},{"date":"2026-08-05","open":4330,"high":4400,"low":4270,"close":4300,"volume":20040,"rsi_14":47.09,"sma_20":4248.5,"sma_60":4588.25,"sma_120":5153.21},{"date":"2026-08-06","open":4300,"high":4385,"low":4250,"close":4320,"volume":26669,"rsi_14":50.82,"sma_20":4248.75,"sma_60":4568.92,"sma_120":5141.12},{"date":"2026-08-07","open":4365,"high":4395,"low":4305,"close":4320,"volume":29520,"rsi_14":54.07,"sma_20":4252.75,"sma_60":4550.75,"sma_120":5128.96},{"date":"2026-08-10","open":4300,"high":4460,"low":4300,"close":4460,"volume":42106,"rsi_14":60.5,"sma_20":4254.75,"sma_60":4535.08,"sma_120":5117.12},{"date":"2026-08-11","open":4435,"high":4555,"low":4410,"close":4440,"volume":27810,"rsi_14":62.05,"sma_20":4262.75,"sma_60":4517.42,"sma_120":5104.71},{"date":"2026-08-12","open":4465,"high":4495,"low":4425,"close":4485,"volume":20479,"rsi_14":57.23,"sma_20":4279.0,"sma_60":4502.83,"sma_120":5091.83},{"date":"2026-08-13","open":4420,"high":4490,"low":4360,"close":4430,"volume":18687,"rsi_14":55.0,"sma_20":4282.75,"sma_60":4487.17,"sma_120":5079.33},{"date":"2026-08-14","open":4440,"high":4645,"low":4380,"close":4540,"volume":101382,"rsi_14":59.7,"sma_20":4294.5,"sma_60":4472.33,"sma_120":5065.92},{"date":"2026-08-18","open":4545,"high":4580,"low":4440,"close":4540,"volume":44250,"rsi_14":71.43,"sma_20":4309.0,"sma_60":4461.0,"sma_120":5052.17},{"date":"2026-08-19","open":4505,"high":4510,"low":4365,"close":4455,"volume":18195,"rsi_14":78.95,"sma_20":4319.25,"sma_60":4446.92,"sma_120":5036.96},{"date":"2026-08-20","open":4545,"high":4545,"low":4405,"close":4445,"volume":23924,"rsi_14":77.78,"sma_20":4331.25,"sma_60":4431.17,"sma_120":5021.83},{"date":"2026-08-21","open":4445,"high":4460,"low":4355,"close":4370,"volume":24533,"rsi_14":65.97,"sma_20":4331.75,"sma_60":4417.67,"sma_120":5007.0},{"date":"2026-08-24","open":4370,"high":4420,"low":4305,"close":4380,"volume":21197,"rsi_14":62.31,"sma_20":4333.75,"sma_60":4407.33,"sma_120":4993.83},{"date":"2026-08-25","open":4380,"high":4430,"low":4315,"close":4390,"volume":24346,"rsi_14":59.84,"sma_20":4336.0,"sma_60":4395.67,"sma_120":4981.75},{"date":"2026-08-26","open":4420,"high":4775,"low":4390,"close":4510,"volume":666169,"rsi_14":65.0,"sma_20":4352.5,"sma_60":4386.83,"sma_120":4972.0},{"date":"2026-08-27","open":4525,"high":4530,"low":4450,"close":4520,"volume":42395,"rsi_14":64.49,"sma_20":4377.75,"sma_60":4381.67,"sma_120":4966.42},{"date":"2026-08-28","open":4525,"high":4600,"low":4480,"close":4590,"volume":35930,"rsi_14":67.76,"sma_20":4406.25,"sma_60":4378.08,"sma_120":4957.58},{"date":"2026-08-31","open":4590,"high":4665,"low":4545,"close":4665,"volume":53637,"rsi_14":64.75,"sma_20":4432.5,"sma_60":4377.58,"sma_120":4949.12},{"date":"2026-09-01","open":4700,"high":5160,"low":4610,"close":4700,"volume":1163714,"rsi_14":68.31,"sma_20":4456.5,"sma_60":4377.92,"sma_120":4943.04},{"date":"2026-09-02","open":4715,"high":4750,"low":4610,"close":4685,"volume":103600,"rsi_14":64.71,"sma_20":4477.25,"sma_60":4383.5,"sma_120":4936.33},{"date":"2026-09-03","open":4650,"high":4720,"low":4550,"close":4560,"volume":70559,"rsi_14":58.67,"sma_20":4490.25,"sma_60":4384.83,"sma_120":4927.92},{"date":"2026-09-04","open":4605,"high":4700,"low":4515,"close":4610,"volume":47888,"rsi_14":55.07,"sma_20":4504.75,"sma_60":4386.75,"sma_120":4919.67},{"date":"2026-09-07","open":4645,"high":4770,"low":4585,"close":4630,"volume":41359,"rsi_14":56.34,"sma_20":4520.25,"sma_60":4388.33,"sma_120":4910.83},{"date":"2026-09-08","open":4630,"high":4725,"low":4560,"close":4625,"volume":45522,"rsi_14":63.49,"sma_20":4528.5,"sma_60":4387.58,"sma_120":4902.96},{"date":"2026-09-09","open":4625,"high":4645,"low":4575,"close":4640,"volume":28344,"rsi_14":65.35,"sma_20":4538.5,"sma_60":4386.17,"sma_120":4894.96},{"date":"2026-09-10","open":4640,"high":4645,"low":4570,"close":4645,"volume":17413,"rsi_14":74.34,"sma_20":4546.5,"sma_60":4388.17,"sma_120":4887.0},{"date":"2026-09-11","open":4610,"high":4610,"low":4560,"close":4560,"volume":20319,"rsi_14":64.06,"sma_20":4553.0,"sma_60":4386.25,"sma_120":4878.92},{"date":"2026-09-14","open":4560,"high":4565,"low":4460,"close":4505,"volume":20186,"rsi_14":58.39,"sma_20":4551.25,"sma_60":4385.5,"sma_120":4869.62},{"date":"2026-09-15","open":4470,"high":4545,"low":4420,"close":4485,"volume":23753,"rsi_14":47.86,"sma_20":4548.5,"sma_60":4385.08,"sma_120":4861.75},{"date":"2026-09-16","open":4510,"high":4510,"low":4415,"close":4445,"volume":20490,"rsi_14":43.9,"sma_20":4548.0,"sma_60":4384.67,"sma_120":4852.79},{"date":"2026-09-17","open":4440,"high":4515,"low":4440,"close":4465,"volume":22345,"rsi_14":38.94,"sma_20":4549.0,"sma_60":4388.5,"sma_120":4843.17},{"date":"2026-09-18","open":4470,"high":4505,"low":4450,"close":4495,"volume":12887,"rsi_14":33.65,"sma_20":4555.25,"sma_60":4392.42,"sma_120":4834.12},{"date":"2026-09-21","open":4460,"high":4510,"low":4395,"close":4475,"volume":25553,"rsi_14":27.72,"sma_20":4560.0,"sma_60":4398.5,"sma_120":4824.75},{"date":"2026-09-22","open":4430,"high":4525,"low":4355,"close":4435,"volume":18114,"rsi_14":26.42,"sma_20":4562.25,"sma_60":4404.08,"sma_120":4816.12},{"date":"2026-09-23","open":4405,"high":4450,"low":4360,"close":4445,"volume":14645,"rsi_14":36.14,"sma_20":4559.0,"sma_60":4404.33,"sma_120":4808.5},{"date":"2026-09-28","open":4425,"high":4625,"low":4410,"close":4480,"volume":14439,"rsi_14":33.75,"sma_20":4557.0,"sma_60":4407.67,"sma_120":4799.42},{"date":"2026-09-29","open":4435,"high":4480,"low":4380,"close":4445,"volume":8143,"rsi_14":27.71,"sma_20":4549.75,"sma_60":4409.33,"sma_120":4791.71},{"date":"2026-09-30","open":4425,"high":4445,"low":4390,"close":4430,"volume":8057,"rsi_14":27.06,"sma_20":4538.0,"sma_60":4412.25,"sma_120":4782.96},{"date":"2026-10-01","open":4430,"high":4460,"low":4390,"close":4455,"volume":7819,"rsi_14":28.74,"sma_20":4525.75,"sma_60":4413.58,"sma_120":4775.08},{"date":"2026-10-02","open":4470,"high":4470,"low":4435,"close":4440,"volume":6151,"rsi_14":26.97,"sma_20":4513.5,"sma_60":4415.0,"sma_120":4767.17},{"date":"2026-10-06","open":4430,"high":4485,"low":4420,"close":4470,"volume":8192,"rsi_14":38.46,"sma_20":4509.0,"sma_60":4415.92,"sma_120":4758.17},{"date":"2026-10-07","open":4470,"high":4895,"low":4465,"close":4575,"volume":86673,"rsi_14":57.95,"sma_20":4507.25,"sma_60":4420.25,"sma_120":4750.54},{"date":"2026-10-08","open":4605,"high":4605,"low":4470,"close":4515,"volume":52569,"rsi_14":53.12,"sma_20":4501.5,"sma_60":4424.83,"sma_120":4742.17},{"date":"2026-10-12","open":4470,"high":4535,"low":4370,"close":4475,"volume":16981,"rsi_14":53.12,"sma_20":4494.0,"sma_60":4425.75,"sma_120":4733.21},{"date":"2026-10-13","open":4345,"high":4565,"low":4245,"close":4335,"volume":21814,"rsi_14":39.17,"sma_20":4478.75,"sma_60":4426.67,"sma_120":4720.67},{"date":"2026-10-14","open":4135,"high":4400,"low":4135,"close":4390,"volume":20682,"rsi_14":41.6,"sma_20":4466.0,"sma_60":4430.5,"sma_120":4708.92},{"date":"2026-10-15","open":4370,"high":4370,"low":4140,"close":4180,"volume":57228,"rsi_14":31.9,"sma_20":4447.0,"sma_60":4427.58,"sma_120":4694.58},{"date":"2026-10-16","open":4215,"high":4310,"low":4215,"close":4300,"volume":30901,"rsi_14":42.46,"sma_20":4436.75,"sma_60":4427.5,"sma_120":4681.42},{"date":"2026-10-19","open":4200,"high":4435,"low":4200,"close":4330,"volume":17284,"rsi_14":43.72,"sma_20":4429.0,"sma_60":4428.83,"sma_120":4668.83},{"date":"2026-10-20","open":4320,"high":4320,"low":4190,"close":4260,"volume":16256,"rsi_14":38.42,"sma_20":4419.75,"sma_60":4429.0,"sma_120":4655.67},{"date":"2026-10-21","open":4265,"high":4275,"low":4180,"close":4260,"volume":13670,"rsi_14":39.89,"sma_20":4409.5,"sma_60":4429.92,"sma_120":4642.25},{"date":"2026-10-22","open":4200,"high":4200,"low":4115,"close":4185,"volume":26100,"rsi_14":37.44,"sma_20":4394.0,"sma_60":4427.0,"sma_120":4628.21},{"date":"2026-10-23","open":4056,"high":4385,"low":3973,"close":4195,"volume":31957,"rsi_14":36.46,"sma_20":4380.0,"sma_60":4424.58,"sma_120":4613.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":19.77,"pbr":1.23,"ttm_eps":null,"close":5198.041},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":24.62,"pbr":1.47,"ttm_eps":null,"close":6309.8174},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":16.88,"pbr":1.24,"ttm_eps":null,"close":5354.8442},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.79,"pbr":1.14,"ttm_eps":null,"close":4970.2422},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":20.56,"pbr":1.26,"ttm_eps":null,"close":5640.8301},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.85,"pbr":1.18,"ttm_eps":null,"close":5522.4912},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.54,"pbr":1.19,"ttm_eps":null,"close":5860.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.28,"pbr":1.06,"ttm_eps":null,"close":5360.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.84,"pbr":0.82,"ttm_eps":null,"close":4280.0}],"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":"신신제약","phase":"above-fold","symbol_resolved":true}