{"status":"ok","report":{"price_analysis":{"current":9810.0,"change_1d":-9.2,"change_7d":22.5,"change_30d":14.0,"high_30d":12660.0,"low_30d":6290.0,"position_in_range":55.0,"support":6927.0,"resistance":12023.0},"summary":"혜인(003010)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1255.07억. 현재가 9,870원, 전일 대비 -8.6%, 30일 +14.0%. PER 6.0배 / ROE 7.1%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 62.73만, 기관 순매수 7.26만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.0배입니다. ROE 7.1%입니다. 시가총액 1255.07억. 매출 2136.55억, 영업이익 206.62억.","grade":"C","comment":"PER 6.01배, ROE 7.11%","per":5.97,"pbr":0.92,"roe":7.11,"eps":1642.21,"revenue":213655179831.0,"operating_income":20661790350.0,"net_income":18003474551.0,"market_cap":124744440690,"profit_margin":8.43,"roa":3.69,"operating_margin":9.67,"gross_margin":21.78,"debt_ratio":0.9261386254747765,"total_assets":261537243303.0,"total_equity":135783188107.0,"total_debt":125754055196.0,"dividend_yield":3.33,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.2로 중립 구간입니다. MACD(-31.80)가 시그널선(-249.30)을 상회합니다(골든크로스). 현재가가 SMA20(8825)과 SMA60(8489) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 6374~11276 (현재 위치 71%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 56","rsi_14":56.18811881188118,"macd":-31.801098601816193,"macd_signal":-249.29926100272198,"sma_20":8825.0,"sma_60":8488.75,"bb_upper":11275.538716282605,"bb_lower":6374.4612837173945,"atr_14":996.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -62.73만, 기관 순매수 7.26만. 30일 누적: 외국인 -28.83만, 기관 9.12만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-627341.0,"institutional_flow":72598.0,"data":[{"date":"2026-10-22","foreign_net":-95194.0,"institution_net":99508.0,"retail_net":-4314.0},{"date":"2026-10-21","foreign_net":-374062.0,"institution_net":-4322.0,"retail_net":378384.0},{"date":"2026-10-20","foreign_net":-66092.0,"institution_net":2832.0,"retail_net":63260.0},{"date":"2026-10-19","foreign_net":-44050.0,"institution_net":-21745.0,"retail_net":65795.0},{"date":"2026-10-16","foreign_net":-47943.0,"institution_net":-3675.0,"retail_net":51618.0},{"date":"2026-10-15","foreign_net":186551.0,"institution_net":17423.0,"retail_net":-203974.0},{"date":"2026-10-14","foreign_net":-29208.0,"institution_net":1018.0,"retail_net":28190.0},{"date":"2026-10-13","foreign_net":25441.0,"institution_net":5473.0,"retail_net":-30914.0},{"date":"2026-10-12","foreign_net":75101.0,"institution_net":6873.0,"retail_net":-81974.0},{"date":"2026-10-08","foreign_net":122709.0,"institution_net":-28.0,"retail_net":-122681.0},{"date":"2026-10-07","foreign_net":42277.0,"institution_net":-33.0,"retail_net":-42244.0},{"date":"2026-10-06","foreign_net":-45351.0,"institution_net":-584.0,"retail_net":45935.0},{"date":"2026-10-02","foreign_net":-1682.0,"institution_net":567.0,"retail_net":1115.0},{"date":"2026-10-01","foreign_net":43280.0,"institution_net":-4827.0,"retail_net":-38453.0},{"date":"2026-09-30","foreign_net":11522.0,"institution_net":4833.0,"retail_net":-16355.0},{"date":"2026-09-29","foreign_net":-37723.0,"institution_net":-23112.0,"retail_net":60835.0},{"date":"2026-09-28","foreign_net":27851.0,"institution_net":-403.0,"retail_net":-27448.0},{"date":"2026-09-23","foreign_net":-49369.0,"institution_net":-4719.0,"retail_net":54088.0},{"date":"2026-09-22","foreign_net":-2347.0,"institution_net":-40.0,"retail_net":2387.0},{"date":"2026-09-21","foreign_net":-48610.0,"institution_net":6537.0,"retail_net":42073.0},{"date":"2026-09-18","foreign_net":-25201.0,"institution_net":1.0,"retail_net":25200.0},{"date":"2026-09-17","foreign_net":45342.0,"institution_net":11.0,"retail_net":-45353.0},{"date":"2026-09-16","foreign_net":1206.0,"institution_net":13.0,"retail_net":-1219.0},{"date":"2026-09-15","foreign_net":26556.0,"institution_net":19.0,"retail_net":-26575.0},{"date":"2026-09-14","foreign_net":-20632.0,"institution_net":-750.0,"retail_net":21382.0},{"date":"2026-09-11","foreign_net":61705.0,"institution_net":2149.0,"retail_net":-63854.0},{"date":"2026-09-10","foreign_net":93117.0,"institution_net":2904.0,"retail_net":-96021.0},{"date":"2026-09-09","foreign_net":36313.0,"institution_net":8628.0,"retail_net":-44941.0},{"date":"2026-09-08","foreign_net":30898.0,"institution_net":646.0,"retail_net":-31544.0},{"date":"2026-09-07","foreign_net":-230690.0,"institution_net":-3990.0,"retail_net":234680.0}],"periods":{"d1":{"foreign_net":-95194.0,"institution_net":99508.0,"retail_net":-4314.0},"d3":{"foreign_net":-535348.0,"institution_net":98018.0,"retail_net":437330.0},"d7":{"foreign_net":-469998.0,"institution_net":91039.0,"retail_net":378959.0},"d14":{"foreign_net":-208223.0,"institution_net":98480.0,"retail_net":109743.0},"d30":{"foreign_net":-288285.0,"institution_net":91207.0,"retail_net":197078.0}}},"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 6.01x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 +58.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":58.9,"unit":"%","percentile":83,"direction":"higher_better"},{"name":"영업이익 성장률","value":-87.2,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.1%","metrics":[{"name":"ROE","value":7.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":65,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.2,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":14.0,"unit":"%","percentile":70,"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":66,"summary":"유동비율 1.6x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.55,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.72,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":18.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.01x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +58.9%"},"profitability":{"grade":"C","reason":"ROE 7.1%"},"momentum":{"grade":"C","reason":"RSI 56"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.93,"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":21.78,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 59% 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"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 59% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.97,"current_pbr":0.92,"per_5y_high":9.85,"per_5y_low":2.65,"per_5y_avg":6.7,"per_percentile":44.4,"pbr_5y_high":0.37,"pbr_5y_low":0.26,"pbr_5y_avg":0.33,"pbr_percentile":100.0,"per_5y_median":6.34,"pbr_5y_median":0.34,"history":[{"quarter":"2024-Q2","per":9.85,"pbr":0.37},{"quarter":"2024-Q3","per":8.46,"pbr":0.33},{"quarter":"2024-Q4","per":8.24,"pbr":0.32},{"quarter":"2025-Q1","per":9.64,"pbr":0.31},{"quarter":"2025-Q2","per":5.62,"pbr":0.34},{"quarter":"2025-Q3","per":6.34,"pbr":0.35},{"quarter":"2025-Q4","per":4.74,"pbr":0.34},{"quarter":"2026-Q1","per":4.77,"pbr":0.35},{"quarter":"2026-Q2","per":2.65,"pbr":0.26},{"quarter":"현재","per":5.97,"pbr":0.92}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5151.0542,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4668.4331,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4714.0386,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4473.2808,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5132.9575,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5229.2607,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4350.0,"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":"Industrials","industry":"INDUSTRIAL DISTRIBUTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.85,"eps":522.69,"close":5151.05,"source":"reported"},{"date":"2024-07","per":10.21,"eps":522.69,"close":5336.68,"source":"reported"},{"date":"2024-08","per":8.97,"eps":522.69,"close":4687.0,"source":"reported"},{"date":"2024-09","per":8.46,"eps":551.94,"close":4668.43,"source":"reported"},{"date":"2024-10","per":8.46,"eps":551.94,"close":4668.43,"source":"reported"},{"date":"2024-11","per":8.24,"eps":551.94,"close":4547.78,"source":"reported"},{"date":"2024-12","per":8.24,"eps":572.21,"close":4714.04,"source":"reported"},{"date":"2025-01","per":8.45,"eps":572.21,"close":4834.42,"source":"reported"},{"date":"2025-02","per":8.77,"eps":572.21,"close":5017.39,"source":"reported"},{"date":"2025-03","per":9.64,"eps":464.2,"close":4473.28,"source":"reported"},{"date":"2025-04","per":10.35,"eps":464.2,"close":4805.53,"source":"reported"},{"date":"2025-05","per":10.48,"eps":464.2,"close":4863.31,"source":"reported"},{"date":"2025-06","per":5.62,"eps":913.08,"close":5132.96,"source":"reported"},{"date":"2025-07","per":5.74,"eps":913.08,"close":5238.89,"source":"reported"},{"date":"2025-08","per":5.62,"eps":913.08,"close":5132.96,"source":"reported"},{"date":"2025-09","per":6.34,"eps":825.14,"close":5229.26,"source":"reported"},{"date":"2025-10","per":6.27,"eps":825.14,"close":5171.48,"source":"reported"},{"date":"2025-11","per":6.19,"eps":825.14,"close":5104.07,"source":"reported"},{"date":"2025-12","per":4.74,"eps":1119.89,"close":5310.0,"source":"reported"},{"date":"2026-01","per":4.67,"eps":1119.89,"close":5230.0,"source":"reported"},{"date":"2026-02","per":4.96,"eps":1119.89,"close":5550.0,"source":"reported"},{"date":"2026-03","per":4.77,"eps":1127.17,"close":5380.0,"source":"reported"},{"date":"2026-04","per":6.33,"eps":1127.17,"close":7130.0,"source":"reported"},{"date":"2026-05","per":4.94,"eps":1127.17,"close":5570.0,"source":"reported"},{"date":"2026-06","per":2.65,"eps":1642.21,"close":4350.0,"source":"reported"},{"date":"2026-07","per":2.62,"eps":1642.21,"close":4295.0,"source":"reported"},{"date":"2026-08","per":7.54,"eps":1642.21,"close":12390.0,"source":"reported"},{"date":"2026-09","per":5.97,"eps":1642.21,"close":9800.0,"source":"reported"},{"date":"2026-10","per":5.63,"eps":1642.21,"close":9240.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.92,"std":2.18,"upper_1sd":9.1,"lower_1sd":4.74,"current":5.63,"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":3.33,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 20%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":20.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.72,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.33,"summary":"배당수익률 3.33%","metrics":[{"name":"배당수익률","value":3.33,"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":"6.0배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"7.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:54.188972+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.07105802849758389,"dividend_yield":null,"eps":985.0,"revenue":64151484326.0,"operating_income":7104310530.0,"net_income":9648485650.0,"market_cap":null,"profit_margin":0.15040159633671263,"operating_margin":0.11074273034584625,"roa":0.03689144050058635,"gross_margin":0.21784128449754556,"total_equity":135783188107.0,"total_assets":261537243303.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.36,"pbr":0.46,"roe":0.003246741256441626,"dividend_yield":3.33,"eps":32.72,"revenue":40365454215.0,"operating_income":1301381570.0,"net_income":415946812.0,"market_cap":76300000000.0,"profit_margin":0.01030452450217771,"operating_margin":0.032239983305239264,"roa":0.001669154159454912,"gross_margin":0.1826594098688504,"total_equity":128112091216.0,"total_assets":249196163005.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05842052787474876,"dividend_yield":null,"eps":586.51,"revenue":52597062574.0,"operating_income":10187376397.0,"net_income":7456153903.0,"market_cap":null,"profit_margin":0.14175989186677046,"operating_margin":0.1936871737403044,"roa":0.029745808743383974,"gross_margin":0.3123006365971437,"total_equity":127629006006.0,"total_assets":250662335905.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0039600058772002325,"dividend_yield":null,"eps":37.98,"revenue":56541178716.0,"operating_income":2068721853.0,"net_income":482888186.0,"market_cap":null,"profit_margin":0.0085404690345331,"operating_margin":0.036587879842246616,"roa":0.0019097548860199105,"gross_margin":0.1598520852279715,"total_equity":121941280133.0,"total_assets":252853488966.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04840233122652693,"dividend_yield":null,"eps":469.96,"revenue":65829262840.0,"operating_income":4202707646.0,"net_income":5974463265.0,"market_cap":null,"profit_margin":0.09075695226180965,"operating_margin":0.06384254455673925,"roa":0.02489601012062393,"gross_margin":0.16189200986349675,"total_equity":123433378385.0,"total_assets":239976736676.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.002682096651317025,"dividend_yield":null,"eps":25.44,"revenue":66745619762.0,"operating_income":1093634498.0,"net_income":323440765.0,"market_cap":null,"profit_margin":0.0048458725254678535,"operating_margin":0.01638511263959578,"roa":0.0012047438075247525,"gross_margin":0.12284359090883828,"total_equity":120592509163.0,"total_assets":268472652011.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.030840899921622592,"dividend_yield":null,"eps":291.76,"revenue":103240758896.0,"operating_income":8253391404.0,"net_income":3709111284.0,"market_cap":null,"profit_margin":0.03592681150025629,"operating_margin":0.07994314931677408,"roa":0.01410631268797583,"gross_margin":0.19174560578290153,"total_equity":120265987485.0,"total_assets":262939817516.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013733602490604497,"dividend_yield":null,"eps":125.92,"revenue":46368429564.0,"operating_income":677197937.0,"net_income":1600753163.0,"market_cap":null,"profit_margin":0.03452247958474766,"operating_margin":0.014604720137551735,"roa":0.005840670166907971,"gross_margin":0.18407737886009376,"total_equity":116557411946.0,"total_assets":274070118198.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.002331009652089845,"dividend_yield":null,"eps":21.08,"revenue":55235917862.0,"operating_income":900932614.0,"net_income":267971220.0,"market_cap":null,"profit_margin":0.004851394353027543,"operating_margin":0.016310629910249105,"roa":0.0010039165184681231,"gross_margin":0.13035509026914338,"total_equity":114959292322.0,"total_assets":266925800174.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014560975622923944,"dividend_yield":null,"eps":133.45,"revenue":43980817426.0,"operating_income":4326023501.0,"net_income":1696563492.0,"market_cap":null,"profit_margin":0.0385750786659333,"operating_margin":0.098361598400911,"roa":0.006677460114789709,"gross_margin":0.246973370066985,"total_equity":116514410568.0,"total_assets":254073174955.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.030061081999466235,"dividend_yield":null,"eps":271.49,"revenue":88073401061.0,"operating_income":2412524669.0,"net_income":3451356483.0,"market_cap":null,"profit_margin":0.03918727381277778,"operating_margin":0.027392205137270396,"roa":0.013590126421015843,"gross_margin":0.11185214513490876,"total_equity":114811452331.0,"total_assets":253960586979.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011036003007286133,"dividend_yield":null,"eps":96.67,"revenue":65892483627.0,"operating_income":2487438241.0,"net_income":1228953472.0,"market_cap":null,"profit_margin":0.018650890122108344,"operating_margin":0.03774995422969231,"roa":0.004745338083292956,"gross_margin":0.15009657163609164,"total_equity":111358566248.0,"total_assets":258981225453.0}],"current_price":9810.0,"change_pct":-9.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":4350.0},{"date":"2017-01-11","close":4390.0},{"date":"2017-01-12","close":4150.0},{"date":"2017-01-13","close":4055.0},{"date":"2017-01-16","close":4130.0},{"date":"2017-01-17","close":4175.0},{"date":"2017-01-18","close":4140.0},{"date":"2017-01-19","close":4135.0},{"date":"2017-01-20","close":4135.0},{"date":"2017-01-23","close":4295.0},{"date":"2017-01-24","close":4250.0},{"date":"2017-01-25","close":4200.0},{"date":"2017-01-26","close":4195.0},{"date":"2017-01-31","close":4100.0},{"date":"2017-02-01","close":4095.0},{"date":"2017-02-02","close":3955.0},{"date":"2017-02-03","close":3835.0},{"date":"2017-02-06","close":3900.0},{"date":"2017-02-07","close":3895.0},{"date":"2017-02-08","close":3835.0},{"date":"2017-02-09","close":3940.0},{"date":"2017-02-10","close":3995.0},{"date":"2017-02-13","close":3950.0},{"date":"2017-02-14","close":3980.0},{"date":"2017-02-15","close":3995.0},{"date":"2017-02-16","close":3935.0},{"date":"2017-02-17","close":3935.0},{"date":"2017-02-20","close":4025.0},{"date":"2017-02-21","close":3885.0},{"date":"2017-02-22","close":3860.0},{"date":"2017-02-23","close":3865.0},{"date":"2017-02-24","close":3900.0},{"date":"2017-02-27","close":3840.0},{"date":"2017-02-28","close":3835.0},{"date":"2017-03-02","close":3800.0},{"date":"2017-03-03","close":3675.0},{"date":"2017-03-06","close":3710.0},{"date":"2017-03-07","close":3850.0},{"date":"2017-03-08","close":3845.0},{"date":"2017-03-09","close":3790.0},{"date":"2017-03-10","close":3795.0},{"date":"2017-03-13","close":3855.0},{"date":"2017-03-14","close":4645.0},{"date":"2017-03-15","close":4405.0},{"date":"2017-03-16","close":4350.0},{"date":"2017-03-17","close":4200.0},{"date":"2017-03-20","close":4300.0},{"date":"2017-03-21","close":4355.0},{"date":"2017-03-22","close":4250.0},{"date":"2017-03-23","close":4130.0},{"date":"2017-03-24","close":4170.0},{"date":"2017-03-27","close":4150.0},{"date":"2017-03-28","close":4180.0},{"date":"2017-03-29","close":4165.0},{"date":"2017-03-30","close":4255.0},{"date":"2017-03-31","close":4240.0},{"date":"2017-04-03","close":4240.0},{"date":"2017-04-04","close":4135.0},{"date":"2017-04-05","close":4150.0},{"date":"2017-04-06","close":4390.0},{"date":"2017-04-07","close":4400.0},{"date":"2017-04-10","close":4590.0},{"date":"2017-04-11","close":4290.0},{"date":"2017-04-12","close":4145.0},{"date":"2017-04-13","close":4185.0},{"date":"2017-04-14","close":4260.0},{"date":"2017-04-17","close":4380.0},{"date":"2017-04-18","close":4395.0},{"date":"2017-04-19","close":4525.0},{"date":"2017-04-20","close":4350.0},{"date":"2017-04-21","close":4500.0},{"date":"2017-04-24","close":4400.0},{"date":"2017-04-25","close":4390.0},{"date":"2017-04-26","close":4485.0},{"date":"2017-04-27","close":4450.0},{"date":"2017-04-28","close":4560.0},{"date":"2017-05-02","close":4400.0},{"date":"2017-05-04","close":4450.0},{"date":"2017-05-08","close":4315.0},{"date":"2017-05-10","close":4545.0},{"date":"2017-05-11","close":5490.0},{"date":"2017-05-12","close":5460.0},{"date":"2017-05-15","close":5410.0},{"date":"2017-05-16","close":5130.0},{"date":"2017-05-17","close":5160.0},{"date":"2017-05-18","close":5190.0},{"date":"2017-05-19","close":5320.0},{"date":"2017-05-22","close":5740.0},{"date":"2017-05-23","close":5130.0},{"date":"2017-05-24","close":4905.0},{"date":"2017-05-25","close":4765.0},{"date":"2017-05-26","close":4795.0},{"date":"2017-05-29","close":4830.0},{"date":"2017-05-30","close":4705.0},{"date":"2017-05-31","close":4710.0},{"date":"2017-06-01","close":4710.0},{"date":"2017-06-02","close":4745.0},{"date":"2017-06-05","close":4655.0},{"date":"2017-06-07","close":4610.0},{"date":"2017-06-08","close":4520.0},{"date":"2017-06-09","close":4640.0},{"date":"2017-06-12","close":4610.0},{"date":"2017-06-13","close":4655.0},{"date":"2017-06-14","close":4650.0},{"date":"2017-06-15","close":4610.0},{"date":"2017-06-16","close":4605.0},{"date":"2017-06-19","close":4610.0},{"date":"2017-06-20","close":4920.0},{"date":"2017-06-21","close":4785.0},{"date":"2017-06-22","close":4860.0},{"date":"2017-06-23","close":4850.0},{"date":"2017-06-26","close":4680.0},{"date":"2017-06-27","close":4760.0},{"date":"2017-06-28","close":4745.0},{"date":"2017-06-29","close":4910.0},{"date":"2017-06-30","close":4830.0},{"date":"2017-07-03","close":4925.0},{"date":"2017-07-04","close":4940.0},{"date":"2017-07-05","close":5090.0},{"date":"2017-07-06","close":4995.0},{"date":"2017-07-07","close":4865.0},{"date":"2017-07-10","close":4760.0},{"date":"2017-07-11","close":4915.0},{"date":"2017-07-12","close":4850.0},{"date":"2017-07-13","close":4695.0},{"date":"2017-07-14","close":4510.0},{"date":"2017-07-17","close":4550.0},{"date":"2017-07-18","close":4545.0},{"date":"2017-07-19","close":4570.0},{"date":"2017-07-20","close":4610.0},{"date":"2017-07-21","close":4555.0},{"date":"2017-07-24","close":4450.0},{"date":"2017-07-25","close":4275.0},{"date":"2017-07-26","close":4295.0},{"date":"2017-07-27","close":4220.0},{"date":"2017-07-28","close":4070.0},{"date":"2017-07-31","close":4030.0},{"date":"2017-08-01","close":4125.0},{"date":"2017-08-02","close":4180.0},{"date":"2017-08-03","close":4035.0},{"date":"2017-08-04","close":4085.0},{"date":"2017-08-07","close":4205.0},{"date":"2017-08-08","close":4175.0},{"date":"2017-08-09","close":4310.0},{"date":"2017-08-10","close":4165.0},{"date":"2017-08-11","close":4050.0},{"date":"2017-08-14","close":4010.0},{"date":"2017-08-16","close":4015.0},{"date":"2017-08-17","close":4070.0},{"date":"2017-08-18","close":4050.0},{"date":"2017-08-21","close":4195.0},{"date":"2017-08-22","close":4185.0},{"date":"2017-08-23","close":4080.0},{"date":"2017-08-24","close":4065.0},{"date":"2017-08-25","close":4095.0},{"date":"2017-08-28","close":4135.0},{"date":"2017-08-29","close":4105.0},{"date":"2017-08-30","close":4105.0},{"date":"2017-08-31","close":4125.0},{"date":"2017-09-01","close":4110.0},{"date":"2017-09-04","close":4060.0},{"date":"2017-09-05","close":3915.0},{"date":"2017-09-06","close":3900.0},{"date":"2017-09-07","close":3845.0},{"date":"2017-09-08","close":3840.0},{"date":"2017-09-11","close":4135.0},{"date":"2017-09-12","close":4070.0},{"date":"2017-09-13","close":4050.0},{"date":"2017-09-14","close":4100.0},{"date":"2017-09-15","close":4040.0},{"date":"2017-09-18","close":3950.0},{"date":"2017-09-19","close":3925.0},{"date":"2017-09-20","close":3840.0},{"date":"2017-09-21","close":3685.0},{"date":"2017-09-22","close":3720.0},{"date":"2017-09-25","close":3470.0},{"date":"2017-09-26","close":3585.0},{"date":"2017-09-27","close":3685.0},{"date":"2017-09-28","close":3670.0},{"date":"2017-09-29","close":3705.0},{"date":"2017-10-10","close":3650.0},{"date":"2017-10-11","close":3745.0},{"date":"2017-10-12","close":3695.0},{"date":"2017-10-13","close":3680.0},{"date":"2017-10-16","close":3620.0},{"date":"2017-10-17","close":3665.0},{"date":"2017-10-18","close":3560.0},{"date":"2017-10-19","close":3700.0},{"date":"2017-10-20","close":3755.0},{"date":"2017-10-23","close":3755.0},{"date":"2017-10-24","close":3725.0},{"date":"2017-10-25","close":3715.0},{"date":"2017-10-26","close":3665.0},{"date":"2017-10-27","close":3740.0},{"date":"2017-10-30","close":3785.0},{"date":"2017-10-31","close":3745.0},{"date":"2017-11-01","close":3805.0},{"date":"2017-11-02","close":3790.0},{"date":"2017-11-03","close":3820.0},{"date":"2017-11-06","close":3725.0},{"date":"2017-11-07","close":3720.0},{"date":"2017-11-08","close":3730.0},{"date":"2017-11-09","close":3780.0},{"date":"2017-11-10","close":3800.0},{"date":"2017-11-13","close":3795.0},{"date":"2017-11-14","close":3700.0},{"date":"2017-11-15","close":3535.0},{"date":"2017-11-16","close":3560.0},{"date":"2017-11-17","close":3560.0},{"date":"2017-11-20","close":3565.0},{"date":"2017-11-21","close":3585.0},{"date":"2017-11-22","close":3630.0},{"date":"2017-11-23","close":3690.0},{"date":"2017-11-24","close":3780.0},{"date":"2017-11-27","close":3770.0},{"date":"2017-11-28","close":3745.0},{"date":"2017-11-29","close":3785.0},{"date":"2017-11-30","close":3660.0},{"date":"2017-12-01","close":3615.0},{"date":"2017-12-04","close":3550.0},{"date":"2017-12-05","close":3560.0},{"date":"2017-12-06","close":3560.0},{"date":"2017-12-07","close":3420.0},{"date":"2017-12-08","close":3390.0},{"date":"2017-12-11","close":3430.0},{"date":"2017-12-12","close":3420.0},{"date":"2017-12-13","close":3420.0},{"date":"2017-12-14","close":3445.0},{"date":"2017-12-15","close":3450.0},{"date":"2017-12-18","close":3380.0},{"date":"2017-12-19","close":3365.0},{"date":"2017-12-20","close":3280.0},{"date":"2017-12-21","close":3290.0},{"date":"2017-12-22","close":3300.0},{"date":"2017-12-26","close":3390.0},{"date":"2017-12-27","close":3450.0},{"date":"2017-12-28","close":3475.0},{"date":"2018-01-02","close":2899.4924},{"date":"2018-01-03","close":2899.4924},{"date":"2018-01-04","close":2853.6011},{"date":"2018-01-05","close":2878.6331},{"date":"2018-01-08","close":2803.5386},{"date":"2018-01-09","close":2836.9136},{"date":"2018-01-10","close":2907.8367},{"date":"2018-01-11","close":2907.8367},{"date":"2018-01-12","close":2836.9136},{"date":"2018-01-15","close":2795.1943},{"date":"2018-01-16","close":2791.0225},{"date":"2018-01-17","close":2841.0857},{"date":"2018-01-18","close":2861.9451},{"date":"2018-01-19","close":2882.8049},{"date":"2018-01-22","close":2891.1487},{"date":"2018-01-23","close":2907.8367},{"date":"2018-01-24","close":2912.0083},{"date":"2018-01-25","close":3087.2295},{"date":"2018-01-26","close":3112.2612},{"date":"2018-01-29","close":3120.6047},{"date":"2018-01-30","close":3112.2612},{"date":"2018-01-31","close":3133.1204},{"date":"2018-02-01","close":3195.6997},{"date":"2018-02-02","close":3141.4651},{"date":"2018-02-05","close":2995.4473},{"date":"2018-02-06","close":2999.6189},{"date":"2018-02-07","close":2987.1033},{"date":"2018-02-08","close":3020.4783},{"date":"2018-02-09","close":2978.759},{"date":"2018-02-12","close":2995.4473},{"date":"2018-02-13","close":2995.4473},{"date":"2018-02-14","close":2949.5557},{"date":"2018-02-19","close":3012.1345},{"date":"2018-02-20","close":3020.4783},{"date":"2018-02-21","close":3003.791},{"date":"2018-02-22","close":2962.0715},{"date":"2018-02-23","close":2974.5874},{"date":"2018-02-26","close":3020.4783},{"date":"2018-02-27","close":2999.6189},{"date":"2018-02-28","close":2945.3838},{"date":"2018-03-02","close":2937.0398},{"date":"2018-03-05","close":2899.4924},{"date":"2018-03-06","close":2937.0398},{"date":"2018-03-07","close":3099.7454},{"date":"2018-03-08","close":3095.573},{"date":"2018-03-09","close":3191.5276},{"date":"2018-03-12","close":3304.1697},{"date":"2018-03-13","close":3249.9346},{"date":"2018-03-14","close":3245.7627},{"date":"2018-03-15","close":3191.5276},{"date":"2018-03-16","close":3204.0435},{"date":"2018-03-19","close":3404.2961},{"date":"2018-03-20","close":3345.8894},{"date":"2018-03-21","close":3379.2646},{"date":"2018-03-22","close":3287.4819},{"date":"2018-03-23","close":3437.6719},{"date":"2018-03-26","close":3483.5627},{"date":"2018-03-27","close":3446.0154},{"date":"2018-03-28","close":3546.1418},{"date":"2018-03-29","close":3621.2368},{"date":"2018-03-30","close":3671.2998},{"date":"2018-04-02","close":3537.7983},{"date":"2018-04-03","close":3617.0645},{"date":"2018-04-04","close":3625.4084},{"date":"2018-04-05","close":3554.4861},{"date":"2018-04-06","close":3408.4683},{"date":"2018-04-09","close":3533.626},{"date":"2018-04-10","close":3446.0154},{"date":"2018-04-11","close":3416.8118},{"date":"2018-04-12","close":3395.9524},{"date":"2018-04-13","close":3479.3911},{"date":"2018-04-16","close":3541.9697},{"date":"2018-04-17","close":3521.1104},{"date":"2018-04-18","close":3704.675},{"date":"2018-04-19","close":4205.3076},{"date":"2018-04-20","close":4255.3706},{"date":"2018-04-23","close":5531.9824},{"date":"2018-04-24","close":6341.3364},{"date":"2018-04-25","close":5506.9502},{"date":"2018-04-26","close":4672.5635},{"date":"2018-04-27","close":4597.4688},{"date":"2018-04-30","close":5598.7324},{"date":"2018-05-02","close":5882.4233},{"date":"2018-05-03","close":5882.4233},{"date":"2018-05-04","close":7008.8452},{"date":"2018-05-08","close":6508.2134},{"date":"2018-05-09","close":6107.708},{"date":"2018-05-10","close":6524.9009},{"date":"2018-05-11","close":6499.8691},{"date":"2018-05-14","close":7434.3828},{"date":"2018-05-15","close":7651.3218},{"date":"2018-05-16","close":7492.7896},{"date":"2018-05-17","close":8101.8926},{"date":"2018-05-18","close":8243.7383},{"date":"2018-05-21","close":8385.582},{"date":"2018-05-23","close":7909.9834},{"date":"2018-05-24","close":7367.6313},{"date":"2018-05-25","close":5557.0132},{"date":"2018-05-28","close":7217.4424},{"date":"2018-05-29","close":7234.1289},{"date":"2018-05-30","close":7868.2622},{"date":"2018-05-31","close":8110.2344},{"date":"2018-06-01","close":7601.2598},{"date":"2018-06-04","close":7392.6631},{"date":"2018-06-05","close":7434.3828},{"date":"2018-06-07","close":7259.1606},{"date":"2018-06-08","close":6883.688},{"date":"2018-06-11","close":7058.9087},{"date":"2018-06-12","close":6691.7788},{"date":"2018-06-14","close":5965.8618},{"date":"2018-06-15","close":6057.645},{"date":"2018-06-18","close":6116.0522},{"date":"2018-06-19","close":6307.9614},{"date":"2018-06-20","close":6516.5581},{"date":"2018-06-21","close":6015.9253},{"date":"2018-06-22","close":5840.7046},{"date":"2018-06-25","close":6015.9253},{"date":"2018-06-26","close":5506.9502},{"date":"2018-06-27","close":5223.2588},{"date":"2018-06-28","close":4839.4404},{"date":"2018-06-29","close":5031.3491},{"date":"2018-07-02","close":4622.5005},{"date":"2018-07-03","close":4714.2832},{"date":"2018-07-04","close":4697.5952},{"date":"2018-07-05","close":4447.2793},{"date":"2018-07-06","close":4514.0303},{"date":"2018-07-09","close":3954.9917},{"date":"2018-07-10","close":4000.8823},{"date":"2018-07-11","close":4881.1606},{"date":"2018-07-12","close":4756.0024},{"date":"2018-07-13","close":5340.0723},{"date":"2018-07-16","close":5373.4482},{"date":"2018-07-17","close":5048.0376},{"date":"2018-07-18","close":4539.062},{"date":"2018-07-19","close":4580.7808},{"date":"2018-07-20","close":4505.6865},{"date":"2018-07-23","close":4255.3706},{"date":"2018-07-24","close":4739.3149},{"date":"2018-07-25","close":4822.7534},{"date":"2018-07-26","close":5089.7563},{"date":"2018-07-27","close":5006.3184},{"date":"2018-07-30","close":5114.7881},{"date":"2018-07-31","close":4997.9741},{"date":"2018-08-01","close":5106.4438},{"date":"2018-08-02","close":5056.3809},{"date":"2018-08-03","close":5114.7881},{"date":"2018-08-06","close":5164.8516},{"date":"2018-08-07","close":5114.7881},{"date":"2018-08-08","close":5139.8198},{"date":"2018-08-09","close":5031.3491},{"date":"2018-08-10","close":5248.29},{"date":"2018-08-13","close":4906.1924},{"date":"2018-08-14","close":5089.7563},{"date":"2018-08-16","close":5548.6694},{"date":"2018-08-17","close":5615.4199},{"date":"2018-08-20","close":5456.8867},{"date":"2018-08-21","close":5715.5459},{"date":"2018-08-22","close":5648.7954},{"date":"2018-08-23","close":5732.2329},{"date":"2018-08-24","close":5740.5781},{"date":"2018-08-27","close":5173.1948},{"date":"2018-08-28","close":5031.3491},{"date":"2018-08-29","close":4989.6304},{"date":"2018-08-30","close":5106.4438},{"date":"2018-08-31","close":5081.4131},{"date":"2018-09-03","close":5223.2588},{"date":"2018-09-04","close":5390.1362},{"date":"2018-09-05","close":5348.416},{"date":"2018-09-06","close":5290.0098},{"date":"2018-09-07","close":5882.4233},{"date":"2018-09-10","close":6132.7397},{"date":"2018-09-11","close":6316.3047},{"date":"2018-09-12","close":6324.6484},{"date":"2018-09-13","close":6224.5225},{"date":"2018-09-14","close":6257.8979},{"date":"2018-09-17","close":6291.2729},{"date":"2018-09-18","close":6725.1538},{"date":"2018-09-19","close":5840.7046},{"date":"2018-09-20","close":5899.1113},{"date":"2018-09-21","close":6082.6758},{"date":"2018-09-27","close":6182.8032},{"date":"2018-09-28","close":5965.8618},{"date":"2018-10-01","close":6032.6128},{"date":"2018-10-02","close":5807.3281},{"date":"2018-10-04","close":6116.0522},{"date":"2018-10-05","close":5957.5181},{"date":"2018-10-08","close":5924.1431},{"date":"2018-10-10","close":5056.3809},{"date":"2018-10-11","close":4589.1255},{"date":"2018-10-12","close":4856.1289},{"date":"2018-10-15","close":4839.4404},{"date":"2018-10-16","close":4889.5044},{"date":"2018-10-17","close":5206.5703},{"date":"2018-10-18","close":5214.9146},{"date":"2018-10-19","close":5206.5703},{"date":"2018-10-22","close":4914.5352},{"date":"2018-10-23","close":4947.9106},{"date":"2018-10-24","close":4655.8755},{"date":"2018-10-25","close":4572.437},{"date":"2018-10-26","close":4422.2471},{"date":"2018-10-29","close":3704.675},{"date":"2018-10-30","close":4005.0547},{"date":"2018-10-31","close":4088.4934},{"date":"2018-11-01","close":4247.0259},{"date":"2018-11-02","close":4597.4688},{"date":"2018-11-05","close":4739.3149},{"date":"2018-11-06","close":4697.5952},{"date":"2018-11-07","close":4405.5591},{"date":"2018-11-08","close":4589.1255},{"date":"2018-11-09","close":4472.311},{"date":"2018-11-12","close":4355.4971},{"date":"2018-11-13","close":4372.1846},{"date":"2018-11-14","close":4347.1523},{"date":"2018-11-15","close":4530.7178},{"date":"2018-11-16","close":4630.8438},{"date":"2018-11-19","close":4697.5952},{"date":"2018-11-20","close":4689.251},{"date":"2018-11-21","close":4689.251},{"date":"2018-11-22","close":4589.1255},{"date":"2018-11-23","close":4647.5317},{"date":"2018-11-26","close":4622.5005},{"date":"2018-11-27","close":4647.5317},{"date":"2018-11-28","close":4555.749},{"date":"2018-11-29","close":4664.2197},{"date":"2018-11-30","close":4639.188},{"date":"2018-12-03","close":4839.4404},{"date":"2018-12-04","close":5123.1323},{"date":"2018-12-05","close":5089.7563},{"date":"2018-12-06","close":4956.2549},{"date":"2018-12-07","close":5248.29},{"date":"2018-12-10","close":4897.8481},{"date":"2018-12-11","close":4639.188},{"date":"2018-12-12","close":4547.4058},{"date":"2018-12-13","close":4655.8755},{"date":"2018-12-14","close":4505.6865},{"date":"2018-12-17","close":4355.4971},{"date":"2018-12-18","close":4263.7139},{"date":"2018-12-19","close":4288.7456},{"date":"2018-12-20","close":4463.9668},{"date":"2018-12-21","close":4488.9985},{"date":"2018-12-24","close":4463.9668},{"date":"2018-12-26","close":4288.7456},{"date":"2018-12-27","close":4406.2451},{"date":"2018-12-28","close":4456.603},{"date":"2019-01-02","close":4305.5312},{"date":"2019-01-03","close":4658.0308},{"date":"2019-01-04","close":4641.2451},{"date":"2019-01-07","close":4851.0669},{"date":"2019-01-08","close":5027.3164},{"date":"2019-01-09","close":5119.6372},{"date":"2019-01-10","close":5119.6372},{"date":"2019-01-11","close":5572.8511},{"date":"2019-01-14","close":5791.0659},{"date":"2019-01-15","close":5799.4585},{"date":"2019-01-16","close":5883.3867},{"date":"2019-01-17","close":6949.2788},{"date":"2019-01-18","close":6739.457},{"date":"2019-01-21","close":6596.7783},{"date":"2019-01-22","close":6638.7432},{"date":"2019-01-23","close":6798.2075},{"date":"2019-01-24","close":6831.7788},{"date":"2019-01-25","close":6789.8145},{"date":"2019-01-28","close":6621.9575},{"date":"2019-01-29","close":6336.6011},{"date":"2019-01-30","close":6319.8159},{"date":"2019-01-31","close":6420.5288},{"date":"2019-02-01","close":6563.2075},{"date":"2019-02-07","close":6605.1719},{"date":"2019-02-08","close":6663.9214},{"date":"2019-02-11","close":6504.457},{"date":"2019-02-12","close":6428.9219},{"date":"2019-02-13","close":6487.6719},{"date":"2019-02-14","close":6219.1011},{"date":"2019-02-15","close":6143.5654},{"date":"2019-02-18","close":6177.1362},{"date":"2019-02-19","close":6143.5654},{"date":"2019-02-20","close":6068.0293},{"date":"2019-02-21","close":5916.958},{"date":"2019-02-22","close":5984.1011},{"date":"2019-02-25","close":5942.1362},{"date":"2019-02-26","close":6017.6724},{"date":"2019-02-27","close":6017.6724},{"date":"2019-02-28","close":5128.0303},{"date":"2019-03-04","close":4901.4238},{"date":"2019-03-05","close":5044.1016},{"date":"2019-03-06","close":4951.7803},{"date":"2019-03-07","close":4800.7095},{"date":"2019-03-08","close":4792.3174},{"date":"2019-03-11","close":4767.1387},{"date":"2019-03-12","close":4825.8882},{"date":"2019-03-13","close":4683.2095},{"date":"2019-03-14","close":4767.1387},{"date":"2019-03-15","close":4498.5669},{"date":"2019-03-18","close":4733.5669},{"date":"2019-03-19","close":4783.9238},{"date":"2019-03-20","close":4674.8164},{"date":"2019-03-21","close":4523.7451},{"date":"2019-03-22","close":4506.9595},{"date":"2019-03-25","close":4423.0312},{"date":"2019-03-26","close":4473.3887},{"date":"2019-03-27","close":4464.9951},{"date":"2019-03-28","close":4448.2095},{"date":"2019-03-29","close":4607.6738},{"date":"2019-04-01","close":4725.1738},{"date":"2019-04-02","close":4674.8164},{"date":"2019-04-03","close":4817.4951},{"date":"2019-04-04","close":4725.1738},{"date":"2019-04-05","close":4800.7095},{"date":"2019-04-08","close":4733.5669},{"date":"2019-04-09","close":4767.1387},{"date":"2019-04-10","close":4741.96},{"date":"2019-04-11","close":4842.6738},{"date":"2019-04-12","close":4733.5669},{"date":"2019-04-15","close":4699.9951},{"date":"2019-04-16","close":4632.8525},{"date":"2019-04-17","close":4590.8882},{"date":"2019-04-18","close":4506.9595},{"date":"2019-04-19","close":4481.7808},{"date":"2019-04-22","close":4473.3887},{"date":"2019-04-23","close":4397.853},{"date":"2019-04-24","close":4297.1382},{"date":"2019-04-25","close":4204.8174},{"date":"2019-04-26","close":4364.2808},{"date":"2019-04-29","close":4188.0312},{"date":"2019-04-30","close":4133.478},{"date":"2019-05-02","close":4150.2632},{"date":"2019-05-03","close":4146.0679},{"date":"2019-05-07","close":4112.4961},{"date":"2019-05-08","close":4104.1035},{"date":"2019-05-09","close":3965.6208},{"date":"2019-05-10","close":3986.6035},{"date":"2019-05-13","close":3994.9958},{"date":"2019-05-14","close":4192.2285},{"date":"2019-05-15","close":4188.0312},{"date":"2019-05-16","close":4146.0679},{"date":"2019-05-17","close":4305.5312},{"date":"2019-05-20","close":4271.9595},{"date":"2019-05-21","close":4305.5312},{"date":"2019-05-22","close":4599.2808},{"date":"2019-05-23","close":4632.8525},{"date":"2019-05-24","close":4313.9238},{"date":"2019-05-27","close":4167.0488},{"date":"2019-05-28","close":4204.8174},{"date":"2019-05-29","close":4255.1738},{"date":"2019-05-30","close":4423.0312},{"date":"2019-05-31","close":4557.3169},{"date":"2019-06-03","close":4532.1387},{"date":"2019-06-04","close":4448.2095},{"date":"2019-06-05","close":4448.2095},{"date":"2019-06-07","close":4423.0312},{"date":"2019-06-10","close":4607.6738},{"date":"2019-06-11","close":4658.0308},{"date":"2019-06-12","close":4607.6738},{"date":"2019-06-13","close":4699.9951},{"date":"2019-06-14","close":4649.6382},{"date":"2019-06-17","close":4658.0308},{"date":"2019-06-18","close":4641.2451},{"date":"2019-06-19","close":4817.4951},{"date":"2019-06-20","close":4716.7808},{"date":"2019-06-21","close":4649.6382},{"date":"2019-06-24","close":4733.5669},{"date":"2019-06-25","close":4599.2808},{"date":"2019-06-26","close":4548.9243},{"date":"2019-06-27","close":4423.0312},{"date":"2019-06-28","close":4397.853},{"date":"2019-07-01","close":4649.6382},{"date":"2019-07-02","close":4725.1738},{"date":"2019-07-03","close":4574.1025},{"date":"2019-07-04","close":4473.3887},{"date":"2019-07-05","close":4473.3887},{"date":"2019-07-08","close":4204.8174},{"date":"2019-07-09","close":4095.71},{"date":"2019-07-10","close":4120.8887},{"date":"2019-07-11","close":4288.7451},{"date":"2019-07-12","close":4372.6738},{"date":"2019-07-15","close":4389.46},{"date":"2019-07-16","close":4389.46},{"date":"2019-07-17","close":4229.9961},{"date":"2019-07-18","close":4192.2285},{"date":"2019-07-19","close":4255.1738},{"date":"2019-07-22","close":4255.1738},{"date":"2019-07-23","close":4263.5669},{"date":"2019-07-24","close":4116.6929},{"date":"2019-07-25","close":3990.7991},{"date":"2019-07-26","close":3869.1035},{"date":"2019-07-29","close":3587.9429},{"date":"2019-07-30","close":3667.675},{"date":"2019-07-31","close":3772.5857},{"date":"2019-08-01","close":3634.1038},{"date":"2019-08-02","close":3625.7104},{"date":"2019-08-05","close":3323.5679},{"date":"2019-08-06","close":3273.2109},{"date":"2019-08-07","close":3323.5679},{"date":"2019-08-08","close":3524.9963},{"date":"2019-08-09","close":3629.9072},{"date":"2019-08-12","close":3747.407},{"date":"2019-08-13","close":3818.7463},{"date":"2019-08-14","close":3806.1565},{"date":"2019-08-16","close":3780.9788},{"date":"2019-08-19","close":3982.4062},{"date":"2019-08-20","close":3940.4424},{"date":"2019-08-21","close":3940.4424},{"date":"2019-08-22","close":3932.0493},{"date":"2019-08-23","close":3822.9426},{"date":"2019-08-26","close":3705.4426},{"date":"2019-08-27","close":3734.8174},{"date":"2019-08-28","close":3831.3352},{"date":"2019-08-29","close":3818.7463},{"date":"2019-08-30","close":3961.4243},{"date":"2019-09-02","close":3944.6389},{"date":"2019-09-03","close":3974.0139},{"date":"2019-09-04","close":3953.0312},{"date":"2019-09-05","close":4003.3892},{"date":"2019-09-06","close":4011.7817},{"date":"2019-09-09","close":3990.7991},{"date":"2019-09-10","close":4238.3882},{"date":"2019-09-11","close":4246.7812},{"date":"2019-09-16","close":4523.7451},{"date":"2019-09-17","close":4498.5669},{"date":"2019-09-18","close":4540.5312},{"date":"2019-09-19","close":4540.5312},{"date":"2019-09-20","close":4540.5312},{"date":"2019-09-23","close":4540.5312},{"date":"2019-09-24","close":4448.2095},{"date":"2019-09-25","close":4204.8174},{"date":"2019-09-26","close":4288.7451},{"date":"2019-09-27","close":4280.353},{"date":"2019-09-30","close":4171.2461},{"date":"2019-10-01","close":4133.478},{"date":"2019-10-02","close":4238.3882},{"date":"2019-10-04","close":4322.3169},{"date":"2019-10-07","close":3831.3352},{"date":"2019-10-08","close":3911.0679},{"date":"2019-10-10","close":3927.8533},{"date":"2019-10-11","close":3969.8174},{"date":"2019-10-14","close":4120.8887},{"date":"2019-10-15","close":4255.1738},{"date":"2019-10-16","close":4229.9961},{"date":"2019-10-17","close":4204.8174},{"date":"2019-10-18","close":4213.2095},{"date":"2019-10-21","close":4036.9604},{"date":"2019-10-22","close":4154.4604},{"date":"2019-10-23","close":3994.9958},{"date":"2019-10-24","close":4036.9604},{"date":"2019-10-25","close":3944.6389},{"date":"2019-10-28","close":3969.8174},{"date":"2019-10-29","close":3978.2107},{"date":"2019-10-30","close":3902.6741},{"date":"2019-10-31","close":3810.3535},{"date":"2019-11-01","close":3801.9604},{"date":"2019-11-04","close":3881.6924},{"date":"2019-11-05","close":3953.0312},{"date":"2019-11-06","close":4028.5676},{"date":"2019-11-07","close":4011.7817},{"date":"2019-11-08","close":4066.335},{"date":"2019-11-11","close":4020.1746},{"date":"2019-11-12","close":4011.7817},{"date":"2019-11-13","close":3999.1926},{"date":"2019-11-14","close":4024.3708},{"date":"2019-11-15","close":4003.3892},{"date":"2019-11-18","close":4162.8535},{"date":"2019-11-19","close":4087.3184},{"date":"2019-11-20","close":3940.4424},{"date":"2019-11-21","close":3789.3713},{"date":"2019-11-22","close":3718.032},{"date":"2019-11-25","close":3739.0144},{"date":"2019-11-26","close":3734.8174},{"date":"2019-11-27","close":3780.9788},{"date":"2019-11-28","close":3759.9961},{"date":"2019-11-29","close":3718.032},{"date":"2019-12-02","close":3722.2288},{"date":"2019-12-03","close":3768.3892},{"date":"2019-12-04","close":3663.4788},{"date":"2019-12-05","close":3566.9607},{"date":"2019-12-06","close":3697.0498},{"date":"2019-12-09","close":3822.9426},{"date":"2019-12-10","close":3705.4426},{"date":"2019-12-11","close":3751.6033},{"date":"2019-12-12","close":3814.5491},{"date":"2019-12-13","close":3843.9248},{"date":"2019-12-16","close":3848.1206},{"date":"2019-12-17","close":3780.9788},{"date":"2019-12-18","close":3818.7463},{"date":"2019-12-19","close":3776.7815},{"date":"2019-12-20","close":3755.8003},{"date":"2019-12-23","close":3650.8889},{"date":"2019-12-24","close":3613.1216},{"date":"2019-12-26","close":3634.1038},{"date":"2019-12-27","close":3685.1685},{"date":"2019-12-30","close":3672.4021},{"date":"2020-01-02","close":3668.1467},{"date":"2020-01-03","close":3676.6572},{"date":"2020-01-06","close":3634.1035},{"date":"2020-01-07","close":3600.0605},{"date":"2020-01-08","close":4085.1753},{"date":"2020-01-09","close":3821.3408},{"date":"2020-01-10","close":3761.7649},{"date":"2020-01-13","close":3761.7649},{"date":"2020-01-14","close":3731.9778},{"date":"2020-01-15","close":3804.3191},{"date":"2020-01-16","close":3783.0425},{"date":"2020-01-17","close":3800.064},{"date":"2020-01-20","close":3795.8083},{"date":"2020-01-21","close":3770.2761},{"date":"2020-01-22","close":3770.2761},{"date":"2020-01-23","close":3731.9778},{"date":"2020-01-28","close":3612.8267},{"date":"2020-01-29","close":3600.0605},{"date":"2020-01-30","close":3540.4849},{"date":"2020-01-31","close":3425.5891},{"date":"2020-02-03","close":3383.0354},{"date":"2020-02-04","close":3676.6572},{"date":"2020-02-05","close":3693.679},{"date":"2020-02-06","close":3753.2546},{"date":"2020-02-07","close":3757.5098},{"date":"2020-02-10","close":3808.5752},{"date":"2020-02-11","close":3846.8728},{"date":"2020-02-12","close":3808.5752},{"date":"2020-02-13","close":3825.5964},{"date":"2020-02-14","close":3838.3623},{"date":"2020-02-17","close":3821.3408},{"date":"2020-02-18","close":3778.7866},{"date":"2020-02-19","close":3787.2976},{"date":"2020-02-20","close":3736.2329},{"date":"2020-02-21","close":3642.6145},{"date":"2020-02-24","close":3446.8665},{"date":"2020-02-25","close":3642.6145},{"date":"2020-02-26","close":3566.0171},{"date":"2020-02-27","close":3421.3337},{"date":"2020-02-28","close":3280.906},{"date":"2020-03-02","close":3327.7153},{"date":"2020-03-03","close":3387.2908},{"date":"2020-03-04","close":3442.6108},{"date":"2020-03-05","close":3536.2297},{"date":"2020-03-06","close":3446.8665},{"date":"2020-03-09","close":3446.8665},{"date":"2020-03-10","close":3212.8198},{"date":"2020-03-11","close":3123.4565},{"date":"2020-03-12","close":2736.2163},{"date":"2020-03-13","close":2489.4036},{"date":"2020-03-16","close":2387.2742},{"date":"2020-03-17","close":2442.5945},{"date":"2020-03-18","close":2617.0649},{"date":"2020-03-19","close":2387.2742},{"date":"2020-03-20","close":2531.957},{"date":"2020-03-23","close":2400.0403},{"date":"2020-03-24","close":2612.8096},{"date":"2020-03-25","close":2791.5361},{"date":"2020-03-26","close":2770.2595},{"date":"2020-03-27","close":2710.6838},{"date":"2020-03-30","close":2757.4932},{"date":"2020-03-31","close":2966.0073},{"date":"2020-04-01","close":2953.241},{"date":"2020-04-02","close":2978.7732},{"date":"2020-04-03","close":2983.0288},{"date":"2020-04-06","close":3063.8811},{"date":"2020-04-07","close":3097.9243},{"date":"2020-04-08","close":3114.9458},{"date":"2020-04-09","close":3200.0535},{"date":"2020-04-10","close":3327.7153},{"date":"2020-04-13","close":3336.2261},{"date":"2020-04-14","close":3446.8665},{"date":"2020-04-16","close":3672.4021},{"date":"2020-04-17","close":3672.4021},{"date":"2020-04-20","close":3791.5535},{"date":"2020-04-21","close":3714.9561},{"date":"2020-04-22","close":3685.1685},{"date":"2020-04-23","close":3753.2546},{"date":"2020-04-24","close":3744.7437},{"date":"2020-04-27","close":3727.7222},{"date":"2020-04-28","close":3714.9561},{"date":"2020-04-29","close":3706.4451},{"date":"2020-05-04","close":3889.427},{"date":"2020-05-06","close":4038.3655},{"date":"2020-05-07","close":3991.5562},{"date":"2020-05-08","close":3991.5562},{"date":"2020-05-11","close":3902.1926},{"date":"2020-05-12","close":3868.1494},{"date":"2020-05-13","close":3846.8728},{"date":"2020-05-14","close":3766.0208},{"date":"2020-05-15","close":3761.7649},{"date":"2020-05-18","close":3787.2976},{"date":"2020-05-19","close":3868.1494},{"date":"2020-05-20","close":3821.3408},{"date":"2020-05-21","close":3812.8296},{"date":"2020-05-22","close":3961.7686},{"date":"2020-05-25","close":4800.0806},{"date":"2020-05-26","close":5072.4253},{"date":"2020-05-27","close":5327.7495},{"date":"2020-05-28","close":5225.6191},{"date":"2020-05-29","close":5276.6841},{"date":"2020-06-01","close":4944.7637},{"date":"2020-06-02","close":5268.1733},{"date":"2020-06-03","close":5021.3608},{"date":"2020-06-04","close":5038.3823},{"date":"2020-06-05","close":4868.1665},{"date":"2020-06-08","close":4868.1665},{"date":"2020-06-09","close":4757.5269},{"date":"2020-06-10","close":4697.9512},{"date":"2020-06-11","close":4595.8218},{"date":"2020-06-12","close":4578.7998},{"date":"2020-06-15","close":4200.0708},{"date":"2020-06-16","close":4391.563},{"date":"2020-06-17","close":4731.9941},{"date":"2020-06-18","close":4485.1821},{"date":"2020-06-19","close":4468.1602},{"date":"2020-06-22","close":4306.4551},{"date":"2020-06-23","close":4366.0308},{"date":"2020-06-24","close":4212.8374},{"date":"2020-06-25","close":4114.9624},{"date":"2020-06-26","close":4191.5596},{"date":"2020-06-29","close":4187.3047},{"date":"2020-06-30","close":4234.1138},{"date":"2020-07-01","close":4106.4521},{"date":"2020-07-02","close":4093.6863},{"date":"2020-07-03","close":4131.9849},{"date":"2020-07-06","close":4076.6646},{"date":"2020-07-07","close":4038.3655},{"date":"2020-07-08","close":4106.4521},{"date":"2020-07-09","close":4046.8762},{"date":"2020-07-10","close":3893.6821},{"date":"2020-07-13","close":3966.0242},{"date":"2020-07-14","close":4008.5774},{"date":"2020-07-15","close":4093.6863},{"date":"2020-07-16","close":4093.6863},{"date":"2020-07-17","close":4072.4089},{"date":"2020-07-20","close":4072.4089},{"date":"2020-07-21","close":4149.0059},{"date":"2020-07-22","close":4357.52},{"date":"2020-07-23","close":4383.0522},{"date":"2020-07-24","close":4519.2246},{"date":"2020-07-27","close":4391.563},{"date":"2020-07-28","close":4263.9014},{"date":"2020-07-29","close":4263.9014},{"date":"2020-07-30","close":4357.52},{"date":"2020-07-31","close":4221.3477},{"date":"2020-08-03","close":4191.5596},{"date":"2020-08-04","close":4357.52},{"date":"2020-08-05","close":4374.5415},{"date":"2020-08-06","close":4502.2031},{"date":"2020-08-07","close":4357.52},{"date":"2020-08-10","close":4510.7139},{"date":"2020-08-11","close":4663.9077},{"date":"2020-08-12","close":4468.1602},{"date":"2020-08-13","close":4493.6924},{"date":"2020-08-14","close":4425.606},{"date":"2020-08-18","close":4055.3875},{"date":"2020-08-19","close":4136.2397},{"date":"2020-08-20","close":3995.8113},{"date":"2020-08-21","close":3983.0454},{"date":"2020-08-24","close":4021.3438},{"date":"2020-08-25","close":4072.4089},{"date":"2020-08-26","close":4063.8977},{"date":"2020-08-27","close":3940.4917},{"date":"2020-08-28","close":3949.0029},{"date":"2020-08-31","close":3983.0454},{"date":"2020-09-01","close":3995.8113},{"date":"2020-09-02","close":4102.1968},{"date":"2020-09-03","close":4097.9409},{"date":"2020-09-04","close":4025.5989},{"date":"2020-09-07","close":4468.1602},{"date":"2020-09-08","close":4297.9438},{"date":"2020-09-09","close":4570.2891},{"date":"2020-09-10","close":4655.3975},{"date":"2020-09-11","close":4740.5049},{"date":"2020-09-14","close":4936.2529},{"date":"2020-09-15","close":4680.9297},{"date":"2020-09-16","close":4621.354},{"date":"2020-09-17","close":4510.7139},{"date":"2020-09-18","close":4459.6494},{"date":"2020-09-21","close":4434.1172},{"date":"2020-09-22","close":4255.3906},{"date":"2020-09-23","close":4263.9014},{"date":"2020-09-24","close":4004.3225},{"date":"2020-09-25","close":4080.9197},{"date":"2020-09-28","close":4238.3696},{"date":"2020-09-29","close":4263.9014},{"date":"2020-10-05","close":4391.563},{"date":"2020-10-06","close":4417.0957},{"date":"2020-10-07","close":4468.1602},{"date":"2020-10-08","close":4493.6924},{"date":"2020-10-12","close":4595.8218},{"date":"2020-10-13","close":4612.8438},{"date":"2020-10-14","close":4570.2891},{"date":"2020-10-15","close":4595.8218},{"date":"2020-10-16","close":4451.1382},{"date":"2020-10-19","close":4510.7139},{"date":"2020-10-20","close":4485.1821},{"date":"2020-10-21","close":4672.4185},{"date":"2020-10-22","close":4553.2676},{"date":"2020-10-23","close":4493.6924},{"date":"2020-10-26","close":4331.9873},{"date":"2020-10-27","close":4212.8374},{"date":"2020-10-28","close":4349.0088},{"date":"2020-10-29","close":4349.0088},{"date":"2020-10-30","close":4263.9014},{"date":"2020-11-02","close":4502.2031},{"date":"2020-11-03","close":4578.7998},{"date":"2020-11-04","close":4629.8652},{"date":"2020-11-05","close":4468.1602},{"date":"2020-11-06","close":4587.311},{"date":"2020-11-09","close":4783.0591},{"date":"2020-11-10","close":4672.4185},{"date":"2020-11-11","close":4595.8218},{"date":"2020-11-12","close":4834.1235},{"date":"2020-11-13","close":4646.8867},{"date":"2020-11-16","close":4595.8218},{"date":"2020-11-17","close":4536.2466},{"date":"2020-11-18","close":4536.2466},{"date":"2020-11-19","close":4493.6924},{"date":"2020-11-20","close":4502.2031},{"date":"2020-11-23","close":4587.311},{"date":"2020-11-24","close":4680.9297},{"date":"2020-11-25","close":4476.6709},{"date":"2020-11-26","close":4527.7354},{"date":"2020-11-27","close":4536.2466},{"date":"2020-11-30","close":4612.8438},{"date":"2020-12-01","close":4731.9941},{"date":"2020-12-02","close":4672.4185},{"date":"2020-12-03","close":4663.9077},{"date":"2020-12-04","close":4672.4185},{"date":"2020-12-07","close":4604.333},{"date":"2020-12-08","close":4570.2891},{"date":"2020-12-09","close":4570.2891},{"date":"2020-12-10","close":4629.8652},{"date":"2020-12-11","close":4638.376},{"date":"2020-12-14","close":4561.7783},{"date":"2020-12-15","close":4459.6494},{"date":"2020-12-16","close":4544.7568},{"date":"2020-12-17","close":4485.1821},{"date":"2020-12-18","close":4468.1602},{"date":"2020-12-21","close":4425.606},{"date":"2020-12-22","close":4297.9438},{"date":"2020-12-23","close":4331.9873},{"date":"2020-12-24","close":4391.563},{"date":"2020-12-28","close":4297.9438},{"date":"2020-12-29","close":4472.3037},{"date":"2020-12-30","close":4524.6113},{"date":"2021-01-04","close":4542.0479},{"date":"2021-01-05","close":4542.0479},{"date":"2021-01-06","close":4550.7646},{"date":"2021-01-07","close":4576.9185},{"date":"2021-01-08","close":4507.1748},{"date":"2021-01-11","close":4419.9951},{"date":"2021-01-12","close":4481.021},{"date":"2021-01-13","close":4515.8931},{"date":"2021-01-14","close":4576.9185},{"date":"2021-01-15","close":4533.3296},{"date":"2021-01-18","close":4446.1494},{"date":"2021-01-19","close":4725.124},{"date":"2021-01-20","close":4707.688},{"date":"2021-01-21","close":4716.4058},{"date":"2021-01-22","close":4698.9697},{"date":"2021-01-25","close":4725.124},{"date":"2021-01-26","close":4725.124},{"date":"2021-01-27","close":4812.3027},{"date":"2021-01-28","close":4664.0981},{"date":"2021-01-29","close":4489.7388},{"date":"2021-02-01","close":4498.457},{"date":"2021-02-02","close":4576.9185},{"date":"2021-02-03","close":4629.2261},{"date":"2021-02-04","close":4707.688},{"date":"2021-02-05","close":4620.5078},{"date":"2021-02-08","close":4664.0981},{"date":"2021-02-09","close":4637.9438},{"date":"2021-02-10","close":4611.7905},{"date":"2021-02-15","close":4698.9697},{"date":"2021-02-16","close":4794.8672},{"date":"2021-02-17","close":4812.3027},{"date":"2021-02-18","close":4829.7388},{"date":"2021-02-19","close":4934.354},{"date":"2021-02-22","close":5108.7139},{"date":"2021-02-23","close":4934.354},{"date":"2021-02-24","close":4908.2007},{"date":"2021-02-25","close":5143.585},{"date":"2021-02-26","close":4969.2266},{"date":"2021-03-02","close":4864.6104},{"date":"2021-03-03","close":5195.8926},{"date":"2021-03-04","close":5283.0718},{"date":"2021-03-05","close":5169.7388},{"date":"2021-03-08","close":5204.6104},{"date":"2021-03-09","close":5300.5078},{"date":"2021-03-10","close":5134.8667},{"date":"2021-03-11","close":5352.8154},{"date":"2021-03-12","close":5256.9175},{"date":"2021-03-15","close":5344.0977},{"date":"2021-03-16","close":5239.4819},{"date":"2021-03-17","close":5143.585},{"date":"2021-03-18","close":5117.4307},{"date":"2021-03-19","close":5204.6104},{"date":"2021-03-22","close":5309.2256},{"date":"2021-03-23","close":6895.8906},{"date":"2021-03-24","close":6695.3779},{"date":"2021-03-25","close":6634.353},{"date":"2021-03-26","close":6616.9165},{"date":"2021-03-29","close":6686.6602},{"date":"2021-03-30","close":6590.7632},{"date":"2021-03-31","close":6564.6094},{"date":"2021-04-01","close":6529.7368},{"date":"2021-04-02","close":6660.5068},{"date":"2021-04-05","close":6686.6602},{"date":"2021-04-06","close":6974.3521},{"date":"2021-04-07","close":6878.4551},{"date":"2021-04-08","close":6582.0449},{"date":"2021-04-09","close":6773.8398},{"date":"2021-04-12","close":6904.6084},{"date":"2021-04-13","close":6660.5068},{"date":"2021-04-14","close":6756.4033},{"date":"2021-04-15","close":6634.353},{"date":"2021-04-16","close":6695.3779},{"date":"2021-04-19","close":6643.0708},{"date":"2021-04-20","close":6651.7886},{"date":"2021-04-21","close":6582.0449},{"date":"2021-04-22","close":6695.3779},{"date":"2021-04-23","close":6747.6855},{"date":"2021-04-26","close":7183.5825},{"date":"2021-04-27","close":6965.6338},{"date":"2021-04-28","close":6625.6353},{"date":"2021-04-29","close":6538.4546},{"date":"2021-04-30","close":6494.8657},{"date":"2021-05-03","close":6285.6348},{"date":"2021-05-04","close":6320.5063},{"date":"2021-05-06","close":6477.4297},{"date":"2021-05-07","close":6582.0449},{"date":"2021-05-10","close":6834.8647},{"date":"2021-05-11","close":6843.5835},{"date":"2021-05-12","close":6669.2241},{"date":"2021-05-13","close":6521.019},{"date":"2021-05-14","close":6521.019},{"date":"2021-05-17","close":6381.5322},{"date":"2021-05-18","close":6599.4805},{"date":"2021-05-20","close":6799.9937},{"date":"2021-05-21","close":6512.3018},{"date":"2021-05-24","close":6285.6348},{"date":"2021-05-25","close":6364.0967},{"date":"2021-05-26","close":6346.6606},{"date":"2021-05-27","close":6390.25},{"date":"2021-05-28","close":6442.5586},{"date":"2021-05-31","close":6512.3018},{"date":"2021-06-01","close":6660.5068},{"date":"2021-06-02","close":6712.814},{"date":"2021-06-03","close":6677.9424},{"date":"2021-06-04","close":6686.6602},{"date":"2021-06-07","close":6808.7114},{"date":"2021-06-08","close":6686.6602},{"date":"2021-06-09","close":7070.25},{"date":"2021-06-10","close":6459.9937},{"date":"2021-06-11","close":6451.2754},{"date":"2021-06-14","close":6486.1475},{"date":"2021-06-15","close":6582.0449},{"date":"2021-06-16","close":6651.7886},{"date":"2021-06-17","close":6704.0962},{"date":"2021-06-18","close":6529.7368},{"date":"2021-06-21","close":6364.0967},{"date":"2021-06-22","close":6468.7114},{"date":"2021-06-23","close":6390.25},{"date":"2021-06-24","close":6303.0708},{"date":"2021-06-25","close":6294.353},{"date":"2021-06-28","close":6355.3784},{"date":"2021-06-29","close":6346.6606},{"date":"2021-06-30","close":6303.0708},{"date":"2021-07-01","close":6329.2241},{"date":"2021-07-02","close":6303.0708},{"date":"2021-07-05","close":6303.0708},{"date":"2021-07-06","close":6364.0967},{"date":"2021-07-07","close":6320.5063},{"date":"2021-07-08","close":6137.4297},{"date":"2021-07-09","close":5928.1997},{"date":"2021-07-12","close":6058.9688},{"date":"2021-07-13","close":6128.7124},{"date":"2021-07-14","close":6146.1479},{"date":"2021-07-15","close":6189.7378},{"date":"2021-07-16","close":6242.0454},{"date":"2021-07-19","close":6276.917},{"date":"2021-07-20","close":6181.0195},{"date":"2021-07-21","close":6050.251},{"date":"2021-07-22","close":5989.2251},{"date":"2021-07-23","close":5963.0708},{"date":"2021-07-26","close":5823.5835},{"date":"2021-07-27","close":6006.6606},{"date":"2021-07-28","close":5954.353},{"date":"2021-07-29","close":5945.6353},{"date":"2021-07-30","close":5849.7378},{"date":"2021-08-02","close":5710.251},{"date":"2021-08-03","close":5544.6104},{"date":"2021-08-04","close":5631.7896},{"date":"2021-08-05","close":5649.2251},{"date":"2021-08-06","close":5666.6611},{"date":"2021-08-09","close":5553.3281},{"date":"2021-08-10","close":5457.4307},{"date":"2021-08-11","close":5413.8413},{"date":"2021-08-12","close":5474.8667},{"date":"2021-08-13","close":5344.0977},{"date":"2021-08-17","close":5091.2773},{"date":"2021-08-18","close":5143.585},{"date":"2021-08-19","close":5134.8667},{"date":"2021-08-20","close":4794.8672},{"date":"2021-08-23","close":4969.2266},{"date":"2021-08-24","close":5152.3027},{"date":"2021-08-25","close":5161.021},{"date":"2021-08-26","close":5222.0459},{"date":"2021-08-27","close":5222.0459},{"date":"2021-08-30","close":5248.2002},{"date":"2021-08-31","close":5239.4819},{"date":"2021-09-01","close":5283.0718},{"date":"2021-09-02","close":5361.5337},{"date":"2021-09-03","close":5387.687},{"date":"2021-09-06","close":5326.6616},{"date":"2021-09-07","close":5326.6616},{"date":"2021-09-08","close":5448.7124},{"date":"2021-09-09","close":5396.4053},{"date":"2021-09-10","close":5344.0977},{"date":"2021-09-13","close":5326.6616},{"date":"2021-09-14","close":5344.0977},{"date":"2021-09-15","close":5317.9434},{"date":"2021-09-16","close":5256.9175},{"date":"2021-09-17","close":5274.354},{"date":"2021-09-23","close":5134.8667},{"date":"2021-09-24","close":5134.8667},{"date":"2021-09-27","close":5352.8154},{"date":"2021-09-28","close":5222.0459},{"date":"2021-09-29","close":5073.8408},{"date":"2021-09-30","close":5248.2002},{"date":"2021-10-01","close":5187.1743},{"date":"2021-10-05","close":5222.0459},{"date":"2021-10-06","close":4951.79},{"date":"2021-10-07","close":5004.0972},{"date":"2021-10-08","close":5056.4048},{"date":"2021-10-12","close":4899.4829},{"date":"2021-10-13","close":4986.6621},{"date":"2021-10-14","close":5134.8667},{"date":"2021-10-15","close":5222.0459},{"date":"2021-10-18","close":5213.3281},{"date":"2021-10-19","close":5230.7642},{"date":"2021-10-20","close":5239.4819},{"date":"2021-10-21","close":5204.6104},{"date":"2021-10-22","close":5152.3027},{"date":"2021-10-25","close":5213.3281},{"date":"2021-10-26","close":5274.354},{"date":"2021-10-27","close":5326.6616},{"date":"2021-10-28","close":5108.7139},{"date":"2021-10-29","close":5405.123},{"date":"2021-11-01","close":5405.123},{"date":"2021-11-02","close":5396.4053},{"date":"2021-11-03","close":5596.918},{"date":"2021-11-04","close":5657.9434},{"date":"2021-11-05","close":5518.4561},{"date":"2021-11-08","close":5605.6353},{"date":"2021-11-09","close":5509.7383},{"date":"2021-11-10","close":5413.8413},{"date":"2021-11-11","close":5413.8413},{"date":"2021-11-12","close":5413.8413},{"date":"2021-11-15","close":5544.6104},{"date":"2021-11-16","close":5378.9692},{"date":"2021-11-17","close":5256.9175},{"date":"2021-11-18","close":5082.5591},{"date":"2021-11-19","close":5126.1489},{"date":"2021-11-22","close":5073.8408},{"date":"2021-11-23","close":5143.585},{"date":"2021-11-24","close":5117.4307},{"date":"2021-11-25","close":5108.7139},{"date":"2021-11-26","close":4890.7651},{"date":"2021-11-29","close":4664.0981},{"date":"2021-11-30","close":4358.9697},{"date":"2021-12-01","close":4489.7388},{"date":"2021-12-02","close":4550.7646},{"date":"2021-12-03","close":4681.5342},{"date":"2021-12-06","close":4882.0464},{"date":"2021-12-07","close":4977.9443},{"date":"2021-12-08","close":4925.6362},{"date":"2021-12-09","close":5004.0972},{"date":"2021-12-10","close":5004.0972},{"date":"2021-12-13","close":4916.9185},{"date":"2021-12-14","close":4908.2007},{"date":"2021-12-15","close":4821.021},{"date":"2021-12-16","close":4821.021},{"date":"2021-12-17","close":4908.2007},{"date":"2021-12-20","close":4794.8672},{"date":"2021-12-21","close":4707.688},{"date":"2021-12-22","close":4768.7134},{"date":"2021-12-23","close":4821.021},{"date":"2021-12-24","close":4873.3281},{"date":"2021-12-27","close":4890.7651},{"date":"2021-12-28","close":4925.6362},{"date":"2021-12-29","close":5086.2544},{"date":"2021-12-30","close":5095.1777},{"date":"2022-01-03","close":5730.0},{"date":"2022-01-04","close":5175.4868},{"date":"2022-01-05","close":5139.7944},{"date":"2022-01-06","close":5077.3315},{"date":"2022-01-07","close":5184.4106},{"date":"2022-01-10","close":5139.7944},{"date":"2022-01-11","close":4952.4058},{"date":"2022-01-12","close":5113.0244},{"date":"2022-01-13","close":5211.1807},{"date":"2022-01-14","close":5166.5645},{"date":"2022-01-17","close":5023.792},{"date":"2022-01-18","close":4872.0967},{"date":"2022-01-19","close":4756.0942},{"date":"2022-01-20","close":4836.4043},{"date":"2022-01-21","close":5014.8687},{"date":"2022-01-24","close":4809.6338},{"date":"2022-01-25","close":4925.6362},{"date":"2022-01-26","close":4925.6362},{"date":"2022-01-27","close":4952.4058},{"date":"2022-01-28","close":4836.4043},{"date":"2022-02-03","close":5130.8711},{"date":"2022-02-04","close":5237.9502},{"date":"2022-02-07","close":5264.7202},{"date":"2022-02-08","close":5264.7202},{"date":"2022-02-09","close":5264.7202},{"date":"2022-02-10","close":5211.1807},{"date":"2022-02-11","close":5229.0269},{"date":"2022-02-14","close":5104.1011},{"date":"2022-02-15","close":5113.0244},{"date":"2022-02-16","close":5166.5645},{"date":"2022-02-17","close":5166.5645},{"date":"2022-02-18","close":5211.1807},{"date":"2022-02-21","close":5211.1807},{"date":"2022-02-22","close":5211.1807},{"date":"2022-02-23","close":5211.1807},{"date":"2022-02-24","close":5202.2568},{"date":"2022-02-25","close":5175.4868},{"date":"2022-02-28","close":5175.4868},{"date":"2022-03-02","close":5398.5688},{"date":"2022-03-03","close":5398.5688},{"date":"2022-03-04","close":5398.5688},{"date":"2022-03-07","close":5478.8779},{"date":"2022-03-08","close":5291.4897},{"date":"2022-03-10","close":5291.4897},{"date":"2022-03-11","close":5291.4897},{"date":"2022-03-14","close":5514.5708},{"date":"2022-03-15","close":5514.5708},{"date":"2022-03-16","close":5514.5708},{"date":"2022-03-17","close":5514.5708},{"date":"2022-03-18","close":5362.875},{"date":"2022-03-21","close":5362.875},{"date":"2022-03-22","close":5478.8779},{"date":"2022-03-23","close":5532.4175},{"date":"2022-03-24","close":5639.4966},{"date":"2022-03-25","close":5532.4175},{"date":"2022-03-28","close":4916.7129},{"date":"2022-03-29","close":5113.0244},{"date":"2022-03-30","close":5059.4849},{"date":"2022-03-31","close":5050.5615},{"date":"2022-04-01","close":4997.0225},{"date":"2022-04-04","close":5496.7241},{"date":"2022-04-05","close":5425.3384},{"date":"2022-04-06","close":5514.5708},{"date":"2022-04-07","close":5523.4941},{"date":"2022-04-08","close":5585.9575},{"date":"2022-04-11","close":5425.3384},{"date":"2022-04-12","close":5318.2598},{"date":"2022-04-13","close":5318.2598},{"date":"2022-04-14","close":5353.9521},{"date":"2022-04-15","close":5336.1055},{"date":"2022-04-18","close":5389.645},{"date":"2022-04-19","close":5425.3384},{"date":"2022-04-20","close":5452.1089},{"date":"2022-04-21","close":5443.1851},{"date":"2022-04-22","close":5336.1055},{"date":"2022-04-25","close":5237.9502},{"date":"2022-04-26","close":5371.7988},{"date":"2022-04-27","close":5282.5664},{"date":"2022-04-28","close":5648.4194},{"date":"2022-04-29","close":5755.499},{"date":"2022-05-02","close":5648.4194},{"date":"2022-05-03","close":6246.2773},{"date":"2022-05-04","close":6058.8892},{"date":"2022-05-06","close":6023.1963},{"date":"2022-05-09","close":6370.0},{"date":"2022-05-10","close":5933.9639},{"date":"2022-05-11","close":5719.8057},{"date":"2022-05-12","close":5755.499},{"date":"2022-05-13","close":5737.6519},{"date":"2022-05-16","close":5621.6499},{"date":"2022-05-17","close":5933.9639},{"date":"2022-05-18","close":6728.1333},{"date":"2022-05-19","close":8744.7891},{"date":"2022-05-20","close":8967.8701},{"date":"2022-05-23","close":8718.0186},{"date":"2022-05-24","close":8396.7812},{"date":"2022-05-25","close":8378.9355},{"date":"2022-05-26","close":8164.7778},{"date":"2022-05-27","close":8298.625},{"date":"2022-05-30","close":9057.1025},{"date":"2022-05-31","close":9414.0322},{"date":"2022-06-02","close":9458.6484},{"date":"2022-06-03","close":9949.4277},{"date":"2022-06-07","close":10306.3584},{"date":"2022-06-08","close":9369.417},{"date":"2022-06-09","close":8967.8701},{"date":"2022-06-10","close":8700.1729},{"date":"2022-06-13","close":9057.1025},{"date":"2022-06-14","close":8691.249},{"date":"2022-06-15","close":8709.0957},{"date":"2022-06-16","close":8316.4727},{"date":"2022-06-17","close":8816.1748},{"date":"2022-06-20","close":8164.7778},{"date":"2022-06-21","close":8503.8613},{"date":"2022-06-22","close":8405.7051},{"date":"2022-06-23","close":6915.5215},{"date":"2022-06-24","close":7647.229},{"date":"2022-06-27","close":7798.9243},{"date":"2022-06-28","close":7700.7681},{"date":"2022-06-29","close":7647.229},{"date":"2022-06-30","close":7406.3008},{"date":"2022-07-01","close":7888.1562},{"date":"2022-07-04","close":7593.6885},{"date":"2022-07-05","close":7932.7725},{"date":"2022-07-06","close":7611.5356},{"date":"2022-07-07","close":7727.5381},{"date":"2022-07-08","close":7611.5356},{"date":"2022-07-11","close":7495.5332},{"date":"2022-07-12","close":7165.3726},{"date":"2022-07-13","close":7218.9121},{"date":"2022-07-14","close":6986.9077},{"date":"2022-07-15","close":6683.5166},{"date":"2022-07-18","close":6745.9805},{"date":"2022-07-19","close":6647.8242},{"date":"2022-07-20","close":6674.5933},{"date":"2022-07-21","close":6835.2124},{"date":"2022-07-22","close":6951.2148},{"date":"2022-07-25","close":6629.9775},{"date":"2022-07-26","close":6585.3613},{"date":"2022-07-27","close":6594.2847},{"date":"2022-07-28","close":6710.2866},{"date":"2022-07-29","close":6951.2148},{"date":"2022-08-01","close":6986.9077},{"date":"2022-08-02","close":6942.2915},{"date":"2022-08-03","close":6977.9839},{"date":"2022-08-04","close":7004.7544},{"date":"2022-08-05","close":6870.9053},{"date":"2022-08-08","close":6826.2891},{"date":"2022-08-09","close":6817.3662},{"date":"2022-08-10","close":6879.8286},{"date":"2022-08-11","close":7120.7568},{"date":"2022-08-12","close":7120.7568},{"date":"2022-08-16","close":7093.9873},{"date":"2022-08-17","close":6960.1382},{"date":"2022-08-18","close":6826.2891},{"date":"2022-08-19","close":6629.9775},{"date":"2022-08-22","close":6362.2798},{"date":"2022-08-23","close":6246.2773},{"date":"2022-08-24","close":6255.2007},{"date":"2022-08-25","close":6424.7432},{"date":"2022-08-26","close":6505.0522},{"date":"2022-08-29","close":6290.894},{"date":"2022-08-30","close":6353.3569},{"date":"2022-08-31","close":6478.2827},{"date":"2022-09-01","close":6255.2007},{"date":"2022-09-02","close":6121.3521},{"date":"2022-09-05","close":6121.3521},{"date":"2022-09-06","close":6183.8154},{"date":"2022-09-07","close":5907.1943},{"date":"2022-09-08","close":5978.5801},{"date":"2022-09-13","close":6781.6733},{"date":"2022-09-14","close":6879.8286},{"date":"2022-09-15","close":6808.4429},{"date":"2022-09-16","close":6478.2827},{"date":"2022-09-19","close":6380.1265},{"date":"2022-09-20","close":6656.7471},{"date":"2022-09-21","close":6558.5918},{"date":"2022-09-22","close":6139.1987},{"date":"2022-09-23","close":5728.729},{"date":"2022-09-26","close":5336.1055},{"date":"2022-09-27","close":5353.9521},{"date":"2022-09-28","close":5023.792},{"date":"2022-09-29","close":5086.2544},{"date":"2022-09-30","close":5148.7178},{"date":"2022-10-04","close":5309.3359},{"date":"2022-10-05","close":5246.8735},{"date":"2022-10-06","close":5398.5688},{"date":"2022-10-07","close":5416.415},{"date":"2022-10-11","close":5032.7148},{"date":"2022-10-12","close":5130.8711},{"date":"2022-10-13","close":4872.0967},{"date":"2022-10-14","close":5362.875},{"date":"2022-10-17","close":5318.2598},{"date":"2022-10-18","close":5469.9551},{"date":"2022-10-19","close":5353.9521},{"date":"2022-10-20","close":5612.7271},{"date":"2022-10-21","close":5327.1821},{"date":"2022-10-24","close":5585.9575},{"date":"2022-10-25","close":5443.1851},{"date":"2022-10-26","close":5478.8779},{"date":"2022-10-27","close":5550.2637},{"date":"2022-10-28","close":5434.2617},{"date":"2022-10-31","close":5541.3408},{"date":"2022-11-01","close":5800.1152},{"date":"2022-11-02","close":5746.5757},{"date":"2022-11-03","close":5925.04},{"date":"2022-11-04","close":6335.5098},{"date":"2022-11-07","close":6656.7471},{"date":"2022-11-08","close":6540.7451},{"date":"2022-11-09","close":6513.9756},{"date":"2022-11-10","close":6290.894},{"date":"2022-11-11","close":6380.1265},{"date":"2022-11-14","close":6317.6636},{"date":"2022-11-15","close":6389.0498},{"date":"2022-11-16","close":6237.3545},{"date":"2022-11-17","close":6219.5083},{"date":"2022-11-18","close":6585.3613},{"date":"2022-11-21","close":6219.5083},{"date":"2022-11-22","close":6344.4336},{"date":"2022-11-23","close":6246.2773},{"date":"2022-11-24","close":6380.1265},{"date":"2022-11-25","close":6442.5894},{"date":"2022-11-28","close":6246.2773},{"date":"2022-11-29","close":6389.0498},{"date":"2022-11-30","close":6424.7432},{"date":"2022-12-01","close":6317.6636},{"date":"2022-12-02","close":6281.9702},{"date":"2022-12-05","close":6362.2798},{"date":"2022-12-06","close":5996.4268},{"date":"2022-12-07","close":5773.3457},{"date":"2022-12-08","close":5550.2637},{"date":"2022-12-09","close":5782.2686},{"date":"2022-12-12","close":5594.8804},{"date":"2022-12-13","close":5666.2661},{"date":"2022-12-14","close":5701.959},{"date":"2022-12-15","close":5916.1177},{"date":"2022-12-16","close":5764.4224},{"date":"2022-12-19","close":5639.4966},{"date":"2022-12-20","close":5487.8013},{"date":"2022-12-21","close":5594.8804},{"date":"2022-12-22","close":5478.8779},{"date":"2022-12-23","close":5380.7217},{"date":"2022-12-26","close":5782.2686},{"date":"2022-12-27","close":5773.3457},{"date":"2022-12-28","close":5719.3047},{"date":"2022-12-29","close":5449.1016},{"date":"2023-01-02","close":5043.7964},{"date":"2023-01-03","close":4998.7622},{"date":"2023-01-04","close":5061.8096},{"date":"2023-01-05","close":5223.9316},{"date":"2023-01-06","close":5232.939},{"date":"2023-01-09","close":5467.1147},{"date":"2023-01-10","close":5431.0874},{"date":"2023-01-11","close":5764.3384},{"date":"2023-01-12","close":7493.6401},{"date":"2023-01-13","close":7520.6606},{"date":"2023-01-16","close":7277.4775},{"date":"2023-01-17","close":7340.5244},{"date":"2023-01-18","close":6989.2603},{"date":"2023-01-19","close":6863.166},{"date":"2023-01-20","close":6935.2197},{"date":"2023-01-25","close":6818.1318},{"date":"2023-01-26","close":6818.1318},{"date":"2023-01-27","close":6818.1318},{"date":"2023-01-30","close":6791.1113},{"date":"2023-01-31","close":6764.0913},{"date":"2023-02-01","close":6628.9893},{"date":"2023-02-02","close":6692.0366},{"date":"2023-02-03","close":6457.8608},{"date":"2023-02-06","close":6394.8125},{"date":"2023-02-07","close":6394.8125},{"date":"2023-02-08","close":6502.8945},{"date":"2023-02-09","close":6574.9487},{"date":"2023-02-10","close":6295.7388},{"date":"2023-02-13","close":6268.7183},{"date":"2023-02-14","close":6619.9829},{"date":"2023-02-15","close":6601.9692},{"date":"2023-02-16","close":6610.9756},{"date":"2023-02-17","close":6809.1255},{"date":"2023-02-20","close":6782.105},{"date":"2023-02-21","close":6836.1455},{"date":"2023-02-22","close":6619.9829},{"date":"2023-02-23","close":6529.9146},{"date":"2023-02-24","close":6358.7856},{"date":"2023-02-27","close":6241.6982},{"date":"2023-02-28","close":6187.6572},{"date":"2023-03-02","close":6331.7656},{"date":"2023-03-03","close":6385.8062},{"date":"2023-03-06","close":6340.772},{"date":"2023-03-07","close":6493.8877},{"date":"2023-03-08","close":6728.064},{"date":"2023-03-09","close":6592.9624},{"date":"2023-03-10","close":6205.6709},{"date":"2023-03-13","close":6043.5488},{"date":"2023-03-14","close":5719.3047},{"date":"2023-03-15","close":5818.3794},{"date":"2023-03-16","close":5710.2979},{"date":"2023-03-17","close":5917.4541},{"date":"2023-03-20","close":5971.4946},{"date":"2023-03-21","close":5953.481},{"date":"2023-03-22","close":5782.3521},{"date":"2023-03-23","close":5656.2573},{"date":"2023-03-24","close":5710.2979},{"date":"2023-03-27","close":5719.3047},{"date":"2023-03-28","close":5827.3867},{"date":"2023-03-29","close":5908.4473},{"date":"2023-03-30","close":5926.4604},{"date":"2023-03-31","close":5800.3657},{"date":"2023-04-03","close":5971.4946},{"date":"2023-04-04","close":6106.5962},{"date":"2023-04-05","close":6043.5488},{"date":"2023-04-06","close":6214.6777},{"date":"2023-04-07","close":5989.5083},{"date":"2023-04-10","close":5755.3315},{"date":"2023-04-11","close":5818.3794},{"date":"2023-04-12","close":6097.5894},{"date":"2023-04-13","close":6106.5962},{"date":"2023-04-14","close":6079.5757},{"date":"2023-04-17","close":6241.6982},{"date":"2023-04-18","close":6187.6572},{"date":"2023-04-19","close":6250.7046},{"date":"2023-04-20","close":6025.5352},{"date":"2023-04-21","close":6016.5283},{"date":"2023-04-24","close":5818.3794},{"date":"2023-04-25","close":5872.4199},{"date":"2023-04-26","close":5512.1489},{"date":"2023-04-27","close":5611.2236},{"date":"2023-04-28","close":5476.1216},{"date":"2023-05-02","close":5593.21},{"date":"2023-05-03","close":5773.3452},{"date":"2023-05-04","close":5728.3115},{"date":"2023-05-08","close":5737.3179},{"date":"2023-05-09","close":5629.2368},{"date":"2023-05-10","close":5611.2236},{"date":"2023-05-11","close":5629.2368},{"date":"2023-05-12","close":5557.1831},{"date":"2023-05-15","close":5575.1963},{"date":"2023-05-16","close":5575.1963},{"date":"2023-05-17","close":5629.2368},{"date":"2023-05-18","close":5701.291},{"date":"2023-05-19","close":5872.4199},{"date":"2023-05-22","close":5989.5083},{"date":"2023-05-23","close":5917.4541},{"date":"2023-05-24","close":5881.4272},{"date":"2023-05-25","close":5773.3452},{"date":"2023-05-26","close":5692.2847},{"date":"2023-05-30","close":5602.2163},{"date":"2023-05-31","close":5584.2031},{"date":"2023-06-01","close":5584.2031},{"date":"2023-06-02","close":5674.271},{"date":"2023-06-05","close":5755.3315},{"date":"2023-06-07","close":5719.3047},{"date":"2023-06-08","close":5710.2979},{"date":"2023-06-09","close":5746.3252},{"date":"2023-06-12","close":5755.3315},{"date":"2023-06-13","close":5710.2979},{"date":"2023-06-14","close":5602.2163},{"date":"2023-06-15","close":5602.2163},{"date":"2023-06-16","close":5809.3726},{"date":"2023-06-19","close":5917.4541},{"date":"2023-06-20","close":5809.3726},{"date":"2023-06-21","close":5845.3999},{"date":"2023-06-22","close":5701.291},{"date":"2023-06-23","close":5611.2236},{"date":"2023-06-26","close":5854.4067},{"date":"2023-06-27","close":5701.291},{"date":"2023-06-28","close":5755.3315},{"date":"2023-06-29","close":5638.2441},{"date":"2023-06-30","close":5674.271},{"date":"2023-07-03","close":5683.2773},{"date":"2023-07-04","close":5701.291},{"date":"2023-07-05","close":5602.2163},{"date":"2023-07-06","close":5422.0811},{"date":"2023-07-07","close":5494.1353},{"date":"2023-07-10","close":5584.2031},{"date":"2023-07-11","close":5593.21},{"date":"2023-07-12","close":5620.23},{"date":"2023-07-13","close":5575.1963},{"date":"2023-07-14","close":5485.1284},{"date":"2023-07-17","close":5521.1558},{"date":"2023-07-18","close":5332.0132},{"date":"2023-07-19","close":5286.9795},{"date":"2023-07-20","close":5223.9316},{"date":"2023-07-21","close":5115.8501},{"date":"2023-07-24","close":4917.7017},{"date":"2023-07-25","close":4998.7622},{"date":"2023-07-26","close":4647.498},{"date":"2023-07-27","close":4692.5322},{"date":"2023-07-28","close":4845.6465},{"date":"2023-07-31","close":4908.6948},{"date":"2023-08-01","close":4908.6948},{"date":"2023-08-02","close":5034.7891},{"date":"2023-08-03","close":4908.6948},{"date":"2023-08-04","close":4953.7285},{"date":"2023-08-07","close":4881.6748},{"date":"2023-08-08","close":5133.8638},{"date":"2023-08-09","close":5160.8843},{"date":"2023-08-10","close":5070.8169},{"date":"2023-08-11","close":5250.9521},{"date":"2023-08-14","close":5097.8369},{"date":"2023-08-16","close":5034.7891},{"date":"2023-08-17","close":5043.7964},{"date":"2023-08-18","close":5386.0537},{"date":"2023-08-21","close":5205.9185},{"date":"2023-08-22","close":4998.7622},{"date":"2023-08-23","close":5007.769},{"date":"2023-08-24","close":5088.8301},{"date":"2023-08-25","close":5088.8301},{"date":"2023-08-28","close":5196.9116},{"date":"2023-08-29","close":5241.9453},{"date":"2023-08-30","close":5458.1079},{"date":"2023-08-31","close":5377.0469},{"date":"2023-09-01","close":5386.0537},{"date":"2023-09-04","close":5395.0605},{"date":"2023-09-05","close":5350.0269},{"date":"2023-09-06","close":5323.0063},{"date":"2023-09-07","close":5142.8706},{"date":"2023-09-08","close":5142.8706},{"date":"2023-09-11","close":5286.9795},{"date":"2023-09-12","close":5250.9521},{"date":"2023-09-13","close":5178.8979},{"date":"2023-09-14","close":5178.8979},{"date":"2023-09-15","close":5323.0063},{"date":"2023-09-18","close":5404.0674},{"date":"2023-09-19","close":5422.0811},{"date":"2023-09-20","close":5268.9658},{"date":"2023-09-21","close":5106.8438},{"date":"2023-09-22","close":5061.8096},{"date":"2023-09-25","close":4962.7354},{"date":"2023-09-26","close":4836.6401},{"date":"2023-09-27","close":5061.8096},{"date":"2023-10-04","close":4899.688},{"date":"2023-10-05","close":4800.6133},{"date":"2023-10-06","close":4872.6675},{"date":"2023-10-10","close":5521.1558},{"date":"2023-10-11","close":5286.9795},{"date":"2023-10-12","close":5160.8843},{"date":"2023-10-13","close":5124.8574},{"date":"2023-10-16","close":4980.7485},{"date":"2023-10-17","close":4962.7354},{"date":"2023-10-18","close":5034.7891},{"date":"2023-10-19","close":5007.769},{"date":"2023-10-20","close":4809.6196},{"date":"2023-10-23","close":4746.5728},{"date":"2023-10-24","close":5115.8501},{"date":"2023-10-25","close":4962.7354},{"date":"2023-10-26","close":4737.5654},{"date":"2023-10-27","close":4674.5186},{"date":"2023-10-30","close":4845.6465},{"date":"2023-10-31","close":4737.5654},{"date":"2023-11-01","close":4845.6465},{"date":"2023-11-02","close":4935.7153},{"date":"2023-11-03","close":4989.7559},{"date":"2023-11-06","close":5088.8301},{"date":"2023-11-07","close":5016.7759},{"date":"2023-11-08","close":5007.769},{"date":"2023-11-09","close":5061.8096},{"date":"2023-11-10","close":4953.7285},{"date":"2023-11-13","close":4971.7422},{"date":"2023-11-14","close":5034.7891},{"date":"2023-11-15","close":5115.8501},{"date":"2023-11-16","close":5133.8638},{"date":"2023-11-17","close":5079.8232},{"date":"2023-11-20","close":5160.8843},{"date":"2023-11-21","close":5187.9048},{"date":"2023-11-22","close":5259.9595},{"date":"2023-11-23","close":5232.939},{"date":"2023-11-24","close":5214.9253},{"date":"2023-11-27","close":5214.9253},{"date":"2023-11-28","close":5169.8906},{"date":"2023-11-29","close":5142.8706},{"date":"2023-11-30","close":5196.9116},{"date":"2023-12-01","close":5169.8906},{"date":"2023-12-04","close":5241.9453},{"date":"2023-12-05","close":4998.7622},{"date":"2023-12-06","close":4998.7622},{"date":"2023-12-07","close":4908.6948},{"date":"2023-12-08","close":4953.7285},{"date":"2023-12-11","close":4980.7485},{"date":"2023-12-12","close":5016.7759},{"date":"2023-12-13","close":4863.6606},{"date":"2023-12-14","close":4881.6748},{"date":"2023-12-15","close":5314.0},{"date":"2023-12-18","close":5142.8706},{"date":"2023-12-19","close":5043.7964},{"date":"2023-12-20","close":5115.8501},{"date":"2023-12-21","close":5088.8301},{"date":"2023-12-22","close":5115.8501},{"date":"2023-12-26","close":5178.8979},{"date":"2023-12-27","close":5271.7095},{"date":"2023-12-28","close":5271.7095},{"date":"2024-01-02","close":5308.8345},{"date":"2024-01-03","close":5318.1157},{"date":"2024-01-04","close":5253.1475},{"date":"2024-01-05","close":5234.585},{"date":"2024-01-08","close":5216.0225},{"date":"2024-01-09","close":5243.8662},{"date":"2024-01-10","close":5243.8662},{"date":"2024-01-11","close":5299.5532},{"date":"2024-01-12","close":5197.4604},{"date":"2024-01-15","close":5104.6484},{"date":"2024-01-16","close":5141.7734},{"date":"2024-01-17","close":5095.3672},{"date":"2024-01-18","close":5076.8047},{"date":"2024-01-19","close":5123.2109},{"date":"2024-01-22","close":5104.6484},{"date":"2024-01-23","close":5067.5239},{"date":"2024-01-24","close":5021.1177},{"date":"2024-01-25","close":4974.7119},{"date":"2024-01-26","close":4993.2739},{"date":"2024-01-29","close":5021.1177},{"date":"2024-01-30","close":5058.2427},{"date":"2024-01-31","close":5002.5557},{"date":"2024-02-01","close":5048.9614},{"date":"2024-02-02","close":5086.0864},{"date":"2024-02-05","close":5123.2109},{"date":"2024-02-06","close":5123.2109},{"date":"2024-02-07","close":5188.1787},{"date":"2024-02-08","close":5151.0542},{"date":"2024-02-13","close":5364.5215},{"date":"2024-02-14","close":5355.2402},{"date":"2024-02-15","close":5373.8027},{"date":"2024-02-16","close":5485.1768},{"date":"2024-02-19","close":5438.771},{"date":"2024-02-20","close":5392.3652},{"date":"2024-02-21","close":5345.959},{"date":"2024-02-22","close":5308.8345},{"date":"2024-02-23","close":5225.3042},{"date":"2024-02-26","close":5253.1475},{"date":"2024-02-27","close":5151.0542},{"date":"2024-02-28","close":5318.1157},{"date":"2024-02-29","close":5355.2402},{"date":"2024-03-04","close":5364.5215},{"date":"2024-03-05","close":5262.4287},{"date":"2024-03-06","close":5216.0225},{"date":"2024-03-07","close":5178.8979},{"date":"2024-03-08","close":5206.7417},{"date":"2024-03-11","close":5206.7417},{"date":"2024-03-12","close":5169.6167},{"date":"2024-03-13","close":5327.3965},{"date":"2024-03-14","close":5308.8345},{"date":"2024-03-15","close":5345.959},{"date":"2024-03-18","close":5327.3965},{"date":"2024-03-19","close":5234.585},{"date":"2024-03-20","close":5280.9912},{"date":"2024-03-21","close":5327.3965},{"date":"2024-03-22","close":5336.6782},{"date":"2024-03-25","close":5290.272},{"date":"2024-03-26","close":5299.5532},{"date":"2024-03-27","close":5383.0835},{"date":"2024-03-28","close":5299.5532},{"date":"2024-03-29","close":5345.959},{"date":"2024-04-01","close":5383.0835},{"date":"2024-04-02","close":5345.959},{"date":"2024-04-03","close":5392.3652},{"date":"2024-04-04","close":5392.3652},{"date":"2024-04-05","close":5457.3335},{"date":"2024-04-08","close":5373.8027},{"date":"2024-04-09","close":5466.6143},{"date":"2024-04-11","close":5299.5532},{"date":"2024-04-12","close":5271.7095},{"date":"2024-04-15","close":5262.4287},{"date":"2024-04-16","close":5058.2427},{"date":"2024-04-17","close":5058.2427},{"date":"2024-04-18","close":5160.3354},{"date":"2024-04-19","close":5067.5239},{"date":"2024-04-22","close":5058.2427},{"date":"2024-04-23","close":5067.5239},{"date":"2024-04-24","close":5048.9614},{"date":"2024-04-25","close":5021.1177},{"date":"2024-04-26","close":5011.8369},{"date":"2024-04-29","close":5095.3672},{"date":"2024-04-30","close":5086.0864},{"date":"2024-05-02","close":5095.3672},{"date":"2024-05-03","close":5058.2427},{"date":"2024-05-07","close":5076.8047},{"date":"2024-05-08","close":5113.9297},{"date":"2024-05-09","close":5076.8047},{"date":"2024-05-10","close":5067.5239},{"date":"2024-05-13","close":5086.0864},{"date":"2024-05-14","close":5076.8047},{"date":"2024-05-16","close":5113.9297},{"date":"2024-05-17","close":5095.3672},{"date":"2024-05-20","close":5086.0864},{"date":"2024-05-21","close":5030.3994},{"date":"2024-05-22","close":5039.6802},{"date":"2024-05-23","close":5048.9614},{"date":"2024-05-24","close":5058.2427},{"date":"2024-05-27","close":5113.9297},{"date":"2024-05-28","close":5160.3354},{"date":"2024-05-29","close":5067.5239},{"date":"2024-05-30","close":4993.2739},{"date":"2024-05-31","close":4937.5869},{"date":"2024-06-03","close":5095.3672},{"date":"2024-06-04","close":5086.0864},{"date":"2024-06-05","close":5086.0864},{"date":"2024-06-07","close":5373.8027},{"date":"2024-06-10","close":5466.6143},{"date":"2024-06-11","close":5596.5508},{"date":"2024-06-12","close":5466.6143},{"date":"2024-06-13","close":5401.646},{"date":"2024-06-14","close":5355.2402},{"date":"2024-06-17","close":5253.1475},{"date":"2024-06-18","close":5234.585},{"date":"2024-06-19","close":5327.3965},{"date":"2024-06-20","close":5373.8027},{"date":"2024-06-21","close":5243.8662},{"date":"2024-06-24","close":5243.8662},{"date":"2024-06-25","close":5234.585},{"date":"2024-06-26","close":5243.8662},{"date":"2024-06-27","close":5132.4917},{"date":"2024-06-28","close":5151.0542},{"date":"2024-07-01","close":5178.8979},{"date":"2024-07-02","close":5141.7734},{"date":"2024-07-03","close":5011.8369},{"date":"2024-07-04","close":5048.9614},{"date":"2024-07-05","close":5067.5239},{"date":"2024-07-08","close":5086.0864},{"date":"2024-07-09","close":5169.6167},{"date":"2024-07-10","close":5188.1787},{"date":"2024-07-11","close":5104.6484},{"date":"2024-07-12","close":5067.5239},{"date":"2024-07-15","close":5253.1475},{"date":"2024-07-16","close":5494.458},{"date":"2024-07-17","close":5485.1768},{"date":"2024-07-18","close":5448.0522},{"date":"2024-07-19","close":5299.5532},{"date":"2024-07-22","close":5754.3311},{"date":"2024-07-23","close":5577.9883},{"date":"2024-07-24","close":5466.6143},{"date":"2024-07-25","close":5475.896},{"date":"2024-07-26","close":5633.6758},{"date":"2024-07-29","close":5420.209},{"date":"2024-07-30","close":5457.3335},{"date":"2024-07-31","close":5336.6782},{"date":"2024-08-01","close":5364.5215},{"date":"2024-08-02","close":5095.3672},{"date":"2024-08-05","close":4487.4497},{"date":"2024-08-06","close":4626.6675},{"date":"2024-08-07","close":4816.9321},{"date":"2024-08-08","close":4742.6821},{"date":"2024-08-09","close":4937.5869},{"date":"2024-08-12","close":4965.4307},{"date":"2024-08-13","close":4909.7437},{"date":"2024-08-14","close":4974.7119},{"date":"2024-08-16","close":4863.3379},{"date":"2024-08-19","close":4789.0884},{"date":"2024-08-20","close":4937.5869},{"date":"2024-08-21","close":4937.5869},{"date":"2024-08-22","close":4844.7754},{"date":"2024-08-23","close":4854.0566},{"date":"2024-08-26","close":4733.4014},{"date":"2024-08-27","close":4733.4014},{"date":"2024-08-28","close":4668.4331},{"date":"2024-08-29","close":4626.6675},{"date":"2024-08-30","close":4686.9951},{"date":"2024-09-02","close":4686.9951},{"date":"2024-09-03","close":4705.5576},{"date":"2024-09-04","close":4515.2935},{"date":"2024-09-05","close":4445.6851},{"date":"2024-09-06","close":4380.7168},{"date":"2024-09-09","close":4436.4038},{"date":"2024-09-10","close":4427.1226},{"date":"2024-09-11","close":4371.4351},{"date":"2024-09-12","close":4492.0908},{"date":"2024-09-13","close":4529.2153},{"date":"2024-09-19","close":4547.7778},{"date":"2024-09-20","close":4589.543},{"date":"2024-09-23","close":4570.9805},{"date":"2024-09-24","close":4705.5576},{"date":"2024-09-25","close":4686.9951},{"date":"2024-09-26","close":4724.1201},{"date":"2024-09-27","close":4696.2769},{"date":"2024-09-30","close":4668.4331},{"date":"2024-10-02","close":4686.9951},{"date":"2024-10-04","close":4659.1519},{"date":"2024-10-07","close":4649.8706},{"date":"2024-10-08","close":4649.8706},{"date":"2024-10-10","close":4668.4331},{"date":"2024-10-11","close":4714.8389},{"date":"2024-10-14","close":4714.8389},{"date":"2024-10-15","close":4816.9321},{"date":"2024-10-16","close":4779.8071},{"date":"2024-10-17","close":4789.0884},{"date":"2024-10-18","close":4696.2769},{"date":"2024-10-21","close":4659.1519},{"date":"2024-10-22","close":4584.9023},{"date":"2024-10-23","close":4566.3398},{"date":"2024-10-24","close":4519.9341},{"date":"2024-10-25","close":4487.4497},{"date":"2024-10-28","close":4533.856},{"date":"2024-10-29","close":4580.2622},{"date":"2024-10-30","close":4668.4331},{"date":"2024-10-31","close":4668.4331},{"date":"2024-11-01","close":4557.0591},{"date":"2024-11-04","close":4557.0591},{"date":"2024-11-05","close":4580.2622},{"date":"2024-11-06","close":4826.2129},{"date":"2024-11-07","close":4826.2129},{"date":"2024-11-08","close":4816.9321},{"date":"2024-11-11","close":4826.2129},{"date":"2024-11-12","close":4826.2129},{"date":"2024-11-13","close":4612.7461},{"date":"2024-11-14","close":4640.5898},{"date":"2024-11-15","close":4779.8071},{"date":"2024-11-18","close":4724.1201},{"date":"2024-11-19","close":4612.7461},{"date":"2024-11-20","close":4519.9341},{"date":"2024-11-21","close":4608.1055},{"date":"2024-11-22","close":4570.9805},{"date":"2024-11-25","close":4668.4331},{"date":"2024-11-26","close":4751.9639},{"date":"2024-11-27","close":4724.1201},{"date":"2024-11-28","close":4659.1519},{"date":"2024-11-29","close":4547.7778},{"date":"2024-12-02","close":4510.6528},{"date":"2024-12-03","close":4547.7778},{"date":"2024-12-04","close":4417.8413},{"date":"2024-12-05","close":4325.0298},{"date":"2024-12-06","close":4227.5771},{"date":"2024-12-09","close":3916.6577},{"date":"2024-12-10","close":4232.2178},{"date":"2024-12-11","close":4380.7168},{"date":"2024-12-12","close":4385.3574},{"date":"2024-12-13","close":4436.4038},{"date":"2024-12-16","close":4496.7314},{"date":"2024-12-17","close":4612.7461},{"date":"2024-12-18","close":4705.5576},{"date":"2024-12-19","close":4686.9951},{"date":"2024-12-20","close":4617.3867},{"date":"2024-12-23","close":4603.4648},{"date":"2024-12-24","close":4649.8706},{"date":"2024-12-26","close":4608.1055},{"date":"2024-12-27","close":4646.6265},{"date":"2024-12-30","close":4714.0386},{"date":"2025-01-02","close":4805.5269},{"date":"2025-01-03","close":4824.7876},{"date":"2025-01-06","close":4853.6782},{"date":"2025-01-07","close":4901.8301},{"date":"2025-01-08","close":4921.0903},{"date":"2025-01-09","close":5046.2847},{"date":"2025-01-10","close":5104.0664},{"date":"2025-01-13","close":5075.1753},{"date":"2025-01-14","close":5104.0664},{"date":"2025-01-15","close":5084.8057},{"date":"2025-01-16","close":5123.3271},{"date":"2025-01-17","close":5152.2183},{"date":"2025-01-20","close":5065.5454},{"date":"2025-01-21","close":5065.5454},{"date":"2025-01-22","close":5161.8481},{"date":"2025-01-23","close":4978.8726},{"date":"2025-01-24","close":5017.3936},{"date":"2025-01-31","close":4834.4175},{"date":"2025-02-03","close":4747.7446},{"date":"2025-02-04","close":4892.1997},{"date":"2025-02-05","close":4901.8301},{"date":"2025-02-06","close":4998.1328},{"date":"2025-02-07","close":5315.9336},{"date":"2025-02-10","close":5200.3696},{"date":"2025-02-11","close":5219.6304},{"date":"2025-02-12","close":5171.4785},{"date":"2025-02-13","close":5248.521},{"date":"2025-02-14","close":5219.6304},{"date":"2025-02-17","close":5171.4785},{"date":"2025-02-18","close":5306.3032},{"date":"2025-02-19","close":5248.521},{"date":"2025-02-20","close":5113.6968},{"date":"2025-02-21","close":5142.5879},{"date":"2025-02-24","close":5142.5879},{"date":"2025-02-25","close":5190.7393},{"date":"2025-02-26","close":5267.7817},{"date":"2025-02-27","close":5161.8481},{"date":"2025-02-28","close":5017.3936},{"date":"2025-03-04","close":4940.3511},{"date":"2025-03-05","close":5181.1089},{"date":"2025-03-06","close":5200.3696},{"date":"2025-03-07","close":5210.0},{"date":"2025-03-10","close":5152.2183},{"date":"2025-03-11","close":5181.1089},{"date":"2025-03-12","close":5065.5454},{"date":"2025-03-13","close":5017.3936},{"date":"2025-03-14","close":5017.3936},{"date":"2025-03-17","close":4998.1328},{"date":"2025-03-18","close":4998.1328},{"date":"2025-03-19","close":4930.7207},{"date":"2025-03-20","close":4815.1572},{"date":"2025-03-21","close":4776.6357},{"date":"2025-03-24","close":4800.7114},{"date":"2025-03-25","close":4718.854},{"date":"2025-03-26","close":4704.4082},{"date":"2025-03-27","close":4757.375},{"date":"2025-03-28","close":4598.4751},{"date":"2025-03-31","close":4473.2808},{"date":"2025-04-01","close":4598.4751},{"date":"2025-04-02","close":4588.8447},{"date":"2025-04-03","close":4497.3569},{"date":"2025-04-04","close":4617.7358},{"date":"2025-04-07","close":4352.9019},{"date":"2025-04-08","close":4449.2051},{"date":"2025-04-09","close":4540.6929},{"date":"2025-04-10","close":4661.0723},{"date":"2025-04-11","close":4728.4844},{"date":"2025-04-14","close":4844.0479},{"date":"2025-04-15","close":4834.4175},{"date":"2025-04-16","close":4810.3418},{"date":"2025-04-17","close":4853.6782},{"date":"2025-04-18","close":4892.1997},{"date":"2025-04-21","close":4940.3511},{"date":"2025-04-22","close":4930.7207},{"date":"2025-04-23","close":4892.1997},{"date":"2025-04-24","close":4853.6782},{"date":"2025-04-25","close":4863.3086},{"date":"2025-04-28","close":4882.5693},{"date":"2025-04-29","close":4863.3086},{"date":"2025-04-30","close":4805.5269},{"date":"2025-05-02","close":4844.0479},{"date":"2025-05-07","close":4853.6782},{"date":"2025-05-08","close":4853.6782},{"date":"2025-05-09","close":4723.6689},{"date":"2025-05-12","close":4853.6782},{"date":"2025-05-13","close":4853.6782},{"date":"2025-05-14","close":4882.5693},{"date":"2025-05-15","close":4834.4175},{"date":"2025-05-16","close":4767.0054},{"date":"2025-05-19","close":4704.4082},{"date":"2025-05-20","close":4824.7876},{"date":"2025-05-21","close":4824.7876},{"date":"2025-05-22","close":4800.7114},{"date":"2025-05-23","close":4805.5269},{"date":"2025-05-26","close":4757.375},{"date":"2025-05-27","close":4791.0811},{"date":"2025-05-28","close":4863.3086},{"date":"2025-05-29","close":4882.5693},{"date":"2025-05-30","close":4863.3086},{"date":"2025-06-02","close":4805.5269},{"date":"2025-06-04","close":4892.1997},{"date":"2025-06-05","close":4901.8301},{"date":"2025-06-09","close":4930.7207},{"date":"2025-06-10","close":4930.7207},{"date":"2025-06-11","close":4940.3511},{"date":"2025-06-12","close":5104.0664},{"date":"2025-06-13","close":5046.2847},{"date":"2025-06-16","close":5123.3271},{"date":"2025-06-17","close":5354.4546},{"date":"2025-06-18","close":5392.9761},{"date":"2025-06-19","close":5296.6729},{"date":"2025-06-20","close":5287.0425},{"date":"2025-06-23","close":5113.6968},{"date":"2025-06-24","close":5267.7817},{"date":"2025-06-25","close":5181.1089},{"date":"2025-06-26","close":5171.4785},{"date":"2025-06-27","close":5084.8057},{"date":"2025-06-30","close":5132.9575},{"date":"2025-07-01","close":5084.8057},{"date":"2025-07-02","close":5036.6543},{"date":"2025-07-03","close":5084.8057},{"date":"2025-07-04","close":5007.7632},{"date":"2025-07-07","close":5046.2847},{"date":"2025-07-08","close":5046.2847},{"date":"2025-07-09","close":5046.2847},{"date":"2025-07-10","close":5219.6304},{"date":"2025-07-11","close":5219.6304},{"date":"2025-07-14","close":5132.9575},{"date":"2025-07-15","close":5142.5879},{"date":"2025-07-16","close":5065.5454},{"date":"2025-07-17","close":5084.8057},{"date":"2025-07-18","close":5075.1753},{"date":"2025-07-21","close":5123.3271},{"date":"2025-07-22","close":5094.436},{"date":"2025-07-23","close":5094.436},{"date":"2025-07-24","close":4949.9814},{"date":"2025-07-25","close":5132.9575},{"date":"2025-07-28","close":5036.6543},{"date":"2025-07-29","close":5123.3271},{"date":"2025-07-30","close":5075.1753},{"date":"2025-07-31","close":5238.8911},{"date":"2025-08-01","close":5065.5454},{"date":"2025-08-04","close":5084.8057},{"date":"2025-08-05","close":5084.8057},{"date":"2025-08-06","close":5065.5454},{"date":"2025-08-07","close":5104.0664},{"date":"2025-08-08","close":5229.2607},{"date":"2025-08-11","close":5181.1089},{"date":"2025-08-12","close":5142.5879},{"date":"2025-08-13","close":5132.9575},{"date":"2025-08-14","close":5113.6968},{"date":"2025-08-18","close":5132.9575},{"date":"2025-08-19","close":5132.9575},{"date":"2025-08-20","close":5104.0664},{"date":"2025-08-21","close":5104.0664},{"date":"2025-08-22","close":5132.9575},{"date":"2025-08-25","close":5181.1089},{"date":"2025-08-26","close":5161.8481},{"date":"2025-08-27","close":5113.6968},{"date":"2025-08-28","close":5084.8057},{"date":"2025-08-29","close":5132.9575},{"date":"2025-09-01","close":5094.436},{"date":"2025-09-02","close":5113.6968},{"date":"2025-09-03","close":5046.2847},{"date":"2025-09-04","close":5132.9575},{"date":"2025-09-05","close":5181.1089},{"date":"2025-09-08","close":5210.0},{"date":"2025-09-09","close":5229.2607},{"date":"2025-09-10","close":5238.8911},{"date":"2025-09-11","close":5633.7339},{"date":"2025-09-12","close":5527.8003},{"date":"2025-09-15","close":5412.2363},{"date":"2025-09-16","close":5402.6064},{"date":"2025-09-17","close":5450.7578},{"date":"2025-09-18","close":5383.3457},{"date":"2025-09-19","close":5510.0},{"date":"2025-09-22","close":5229.2607},{"date":"2025-09-23","close":5171.4785},{"date":"2025-09-24","close":5238.8911},{"date":"2025-09-25","close":5181.1089},{"date":"2025-09-26","close":5094.436},{"date":"2025-09-29","close":5171.4785},{"date":"2025-09-30","close":5229.2607},{"date":"2025-10-01","close":5181.1089},{"date":"2025-10-02","close":5200.3696},{"date":"2025-10-10","close":5181.1089},{"date":"2025-10-13","close":5315.9336},{"date":"2025-10-14","close":5181.1089},{"date":"2025-10-15","close":5325.5635},{"date":"2025-10-16","close":5364.085},{"date":"2025-10-17","close":5229.2607},{"date":"2025-10-20","close":5277.4121},{"date":"2025-10-21","close":5229.2607},{"date":"2025-10-22","close":5306.3032},{"date":"2025-10-23","close":5335.1938},{"date":"2025-10-24","close":5354.4546},{"date":"2025-10-27","close":5383.3457},{"date":"2025-10-28","close":5354.4546},{"date":"2025-10-29","close":5277.4121},{"date":"2025-10-30","close":5248.521},{"date":"2025-10-31","close":5171.4785},{"date":"2025-11-03","close":5104.0664},{"date":"2025-11-04","close":5046.2847},{"date":"2025-11-05","close":4863.3086},{"date":"2025-11-06","close":4921.0903},{"date":"2025-11-07","close":4853.6782},{"date":"2025-11-10","close":4930.7207},{"date":"2025-11-11","close":4882.5693},{"date":"2025-11-12","close":4949.9814},{"date":"2025-11-13","close":4998.1328},{"date":"2025-11-14","close":4940.3511},{"date":"2025-11-17","close":4911.46},{"date":"2025-11-18","close":4776.6357},{"date":"2025-11-19","close":4757.375},{"date":"2025-11-20","close":4882.5693},{"date":"2025-11-21","close":4940.3511},{"date":"2025-11-24","close":5084.8057},{"date":"2025-11-25","close":4978.8726},{"date":"2025-11-26","close":5113.6968},{"date":"2025-11-27","close":5084.8057},{"date":"2025-11-28","close":5104.0664},{"date":"2025-12-01","close":5055.915},{"date":"2025-12-02","close":5094.436},{"date":"2025-12-03","close":5075.1753},{"date":"2025-12-04","close":5055.915},{"date":"2025-12-05","close":5075.1753},{"date":"2025-12-08","close":5055.915},{"date":"2025-12-09","close":5132.9575},{"date":"2025-12-10","close":5055.915},{"date":"2025-12-11","close":5325.5635},{"date":"2025-12-12","close":5383.3457},{"date":"2025-12-15","close":5277.4121},{"date":"2025-12-16","close":5132.9575},{"date":"2025-12-17","close":5142.5879},{"date":"2025-12-18","close":5075.1753},{"date":"2025-12-19","close":5181.1089},{"date":"2025-12-22","close":5210.0},{"date":"2025-12-23","close":5200.3696},{"date":"2025-12-24","close":5113.6968},{"date":"2025-12-26","close":5210.0},{"date":"2025-12-29","close":5390.0},{"date":"2025-12-30","close":5310.0},{"date":"2026-01-02","close":5350.0},{"date":"2026-01-05","close":5360.0},{"date":"2026-01-06","close":5320.0},{"date":"2026-01-07","close":5290.0},{"date":"2026-01-08","close":5160.0},{"date":"2026-01-09","close":5230.0},{"date":"2026-01-12","close":5230.0},{"date":"2026-01-13","close":5250.0},{"date":"2026-01-14","close":5170.0},{"date":"2026-01-15","close":5190.0},{"date":"2026-01-16","close":5100.0},{"date":"2026-01-19","close":5280.0},{"date":"2026-01-20","close":5280.0},{"date":"2026-01-21","close":5220.0},{"date":"2026-01-22","close":5270.0},{"date":"2026-01-23","close":5340.0},{"date":"2026-01-26","close":5320.0},{"date":"2026-01-27","close":5340.0},{"date":"2026-01-28","close":5280.0},{"date":"2026-01-29","close":5300.0},{"date":"2026-01-30","close":5230.0},{"date":"2026-02-02","close":5090.0},{"date":"2026-02-03","close":5410.0},{"date":"2026-02-04","close":5390.0},{"date":"2026-02-05","close":5550.0},{"date":"2026-02-06","close":5480.0},{"date":"2026-02-09","close":5450.0},{"date":"2026-02-10","close":5470.0},{"date":"2026-02-11","close":5570.0},{"date":"2026-02-12","close":5590.0},{"date":"2026-02-13","close":5500.0},{"date":"2026-02-19","close":5530.0},{"date":"2026-02-20","close":5470.0},{"date":"2026-02-23","close":5750.0},{"date":"2026-02-24","close":5770.0},{"date":"2026-02-25","close":5750.0},{"date":"2026-02-26","close":5610.0},{"date":"2026-02-27","close":5550.0},{"date":"2026-03-03","close":5480.0},{"date":"2026-03-04","close":4890.0},{"date":"2026-03-05","close":5230.0},{"date":"2026-03-06","close":5260.0},{"date":"2026-03-09","close":5050.0},{"date":"2026-03-10","close":5220.0},{"date":"2026-03-11","close":5270.0},{"date":"2026-03-12","close":5400.0},{"date":"2026-03-13","close":5390.0},{"date":"2026-03-16","close":5340.0},{"date":"2026-03-17","close":5350.0},{"date":"2026-03-18","close":5360.0},{"date":"2026-03-19","close":5330.0},{"date":"2026-03-20","close":5530.0},{"date":"2026-03-23","close":5370.0},{"date":"2026-03-24","close":5420.0},{"date":"2026-03-25","close":5560.0},{"date":"2026-03-26","close":5460.0},{"date":"2026-03-27","close":5450.0},{"date":"2026-03-30","close":5430.0},{"date":"2026-03-31","close":5380.0},{"date":"2026-04-01","close":5620.0},{"date":"2026-04-02","close":5370.0},{"date":"2026-04-03","close":5610.0},{"date":"2026-04-06","close":5630.0},{"date":"2026-04-07","close":5590.0},{"date":"2026-04-08","close":5990.0},{"date":"2026-04-09","close":5950.0},{"date":"2026-04-10","close":6050.0},{"date":"2026-04-13","close":5930.0},{"date":"2026-04-14","close":6050.0},{"date":"2026-04-15","close":6050.0},{"date":"2026-04-16","close":5990.0},{"date":"2026-04-17","close":6180.0},{"date":"2026-04-20","close":8030.0},{"date":"2026-04-21","close":7530.0},{"date":"2026-04-22","close":7450.0},{"date":"2026-04-23","close":7050.0},{"date":"2026-04-24","close":7020.0},{"date":"2026-04-27","close":7020.0},{"date":"2026-04-28","close":7130.0},{"date":"2026-04-29","close":7090.0},{"date":"2026-04-30","close":7130.0},{"date":"2026-05-04","close":7260.0},{"date":"2026-05-06","close":6940.0},{"date":"2026-05-07","close":7920.0},{"date":"2026-05-08","close":7410.0},{"date":"2026-05-11","close":6890.0},{"date":"2026-05-12","close":6600.0},{"date":"2026-05-13","close":6480.0},{"date":"2026-05-14","close":6480.0},{"date":"2026-05-15","close":6230.0},{"date":"2026-05-18","close":6090.0},{"date":"2026-05-19","close":5880.0},{"date":"2026-05-20","close":5710.0},{"date":"2026-05-21","close":5870.0},{"date":"2026-05-22","close":6090.0},{"date":"2026-05-26","close":5900.0},{"date":"2026-05-27","close":5640.0},{"date":"2026-05-28","close":5510.0},{"date":"2026-05-29","close":5570.0},{"date":"2026-06-01","close":5150.0},{"date":"2026-06-02","close":5000.0},{"date":"2026-06-04","close":5000.0},{"date":"2026-06-05","close":4960.0},{"date":"2026-06-08","close":4720.0},{"date":"2026-06-09","close":4885.0},{"date":"2026-06-10","close":4800.0},{"date":"2026-06-11","close":4700.0},{"date":"2026-06-12","close":5050.0},{"date":"2026-06-15","close":5070.0},{"date":"2026-06-16","close":5100.0},{"date":"2026-06-17","close":5120.0},{"date":"2026-06-18","close":4860.0},{"date":"2026-06-19","close":4665.0},{"date":"2026-06-22","close":4555.0},{"date":"2026-06-23","close":4335.0},{"date":"2026-06-24","close":4345.0},{"date":"2026-06-25","close":4295.0},{"date":"2026-06-26","close":4080.0},{"date":"2026-06-29","close":4415.0},{"date":"2026-06-30","close":4350.0},{"date":"2026-07-01","close":4490.0},{"date":"2026-07-02","close":4435.0},{"date":"2026-07-03","close":4500.0},{"date":"2026-07-06","close":4495.0},{"date":"2026-07-07","close":4450.0},{"date":"2026-07-08","close":4305.0},{"date":"2026-07-09","close":4250.0},{"date":"2026-07-10","close":4455.0},{"date":"2026-07-13","close":4210.0},{"date":"2026-07-14","close":4120.0},{"date":"2026-07-15","close":4355.0},{"date":"2026-07-16","close":4300.0},{"date":"2026-07-20","close":4200.0},{"date":"2026-07-21","close":4210.0},{"date":"2026-07-22","close":4235.0},{"date":"2026-07-23","close":4440.0},{"date":"2026-07-24","close":4430.0},{"date":"2026-07-27","close":4490.0},{"date":"2026-07-28","close":4245.0},{"date":"2026-07-29","close":3995.0},{"date":"2026-07-30","close":4060.0},{"date":"2026-07-31","close":4295.0},{"date":"2026-08-03","close":4325.0},{"date":"2026-08-04","close":4485.0},{"date":"2026-08-05","close":4600.0},{"date":"2026-08-06","close":4550.0},{"date":"2026-08-07","close":5910.0},{"date":"2026-08-10","close":5930.0},{"date":"2026-08-11","close":7080.0},{"date":"2026-08-12","close":7050.0},{"date":"2026-08-13","close":7460.0},{"date":"2026-08-14","close":9690.0},{"date":"2026-08-18","close":11080.0},{"date":"2026-08-19","close":11250.0},{"date":"2026-08-20","close":10850.0},{"date":"2026-08-21","close":9470.0},{"date":"2026-08-24","close":10830.0},{"date":"2026-08-25","close":10350.0},{"date":"2026-08-26","close":11660.0},{"date":"2026-08-27","close":12400.0},{"date":"2026-08-28","close":12680.0},{"date":"2026-08-31","close":12390.0},{"date":"2026-09-01","close":10770.0},{"date":"2026-09-02","close":9520.0},{"date":"2026-09-03","close":9770.0},{"date":"2026-09-04","close":10650.0},{"date":"2026-09-07","close":8900.0},{"date":"2026-09-08","close":8660.0},{"date":"2026-09-09","close":8760.0},{"date":"2026-09-10","close":9100.0},{"date":"2026-09-11","close":9450.0},{"date":"2026-09-14","close":8890.0},{"date":"2026-09-15","close":9170.0},{"date":"2026-09-16","close":9090.0},{"date":"2026-09-17","close":9900.0},{"date":"2026-09-18","close":10640.0},{"date":"2026-09-21","close":10380.0},{"date":"2026-09-22","close":9890.0},{"date":"2026-09-23","close":9450.0},{"date":"2026-09-28","close":9350.0},{"date":"2026-09-29","close":9510.0},{"date":"2026-09-30","close":9800.0},{"date":"2026-10-01","close":9990.0},{"date":"2026-10-02","close":9500.0},{"date":"2026-10-06","close":8890.0},{"date":"2026-10-07","close":8350.0},{"date":"2026-10-08","close":8100.0},{"date":"2026-10-12","close":7520.0},{"date":"2026-10-13","close":7330.0},{"date":"2026-10-14","close":7280.0},{"date":"2026-10-15","close":6470.0},{"date":"2026-10-16","close":7340.0},{"date":"2026-10-19","close":8060.0},{"date":"2026-10-20","close":8040.0},{"date":"2026-10-21","close":10450.0},{"date":"2026-10-22","close":10800.0},{"date":"2026-10-23","close":9240.0}],"chart_data":[{"date":"2024-10-23","open":4552,"high":4608,"low":4529,"close":4566,"volume":43556,"rsi_14":40.35,"sma_20":5053.75,"sma_60":5170.0,"sma_120":5375.83},{"date":"2024-10-24","open":4529,"high":4562,"low":4501,"close":4520,"volume":36634,"rsi_14":35.0,"sma_20":5051.0,"sma_60":5151.0,"sma_120":5371.08},{"date":"2024-10-25","open":4492,"high":4576,"low":4422,"close":4487,"volume":60606,"rsi_14":34.71,"sma_20":5039.25,"sma_60":5133.42,"sma_120":5366.29},{"date":"2024-10-28","open":4436,"high":4576,"low":4427,"close":4534,"volume":48788,"rsi_14":40.31,"sma_20":5031.0,"sma_60":5116.5,"sma_120":5362.0},{"date":"2024-10-29","open":4501,"high":4585,"low":4497,"close":4580,"volume":47589,"rsi_14":44.6,"sma_20":5023.25,"sma_60":5097.58,"sma_120":5357.38},{"date":"2024-10-30","open":4594,"high":4873,"low":4585,"close":4668,"volume":239578,"rsi_14":50.0,"sma_20":5021.75,"sma_60":5084.08,"sma_120":5353.62},{"date":"2024-10-31","open":4599,"high":4761,"low":4599,"close":4668,"volume":70790,"rsi_14":46.53,"sma_20":5021.75,"sma_60":5069.92,"sma_120":5349.79},{"date":"2024-11-01","open":4603,"high":4641,"low":4557,"close":4557,"volume":54303,"rsi_14":28.87,"sma_20":5014.75,"sma_60":5055.92,"sma_120":5345.29},{"date":"2024-11-04","open":4562,"high":4571,"low":4487,"close":4557,"volume":24046,"rsi_14":29.71,"sma_20":5009.25,"sma_60":5041.42,"sma_120":5340.62},{"date":"2024-11-05","open":4515,"high":4599,"low":4515,"close":4580,"volume":44405,"rsi_14":34.07,"sma_20":5005.5,"sma_60":5032.17,"sma_120":5335.83},{"date":"2024-11-06","open":4594,"high":4910,"low":4534,"close":4826,"volume":1177329,"rsi_14":52.15,"sma_20":5015.0,"sma_60":5038.25,"sma_120":5333.58},{"date":"2024-11-07","open":4771,"high":4900,"low":4724,"close":4826,"volume":254324,"rsi_14":58.93,"sma_20":5024.0,"sma_60":5042.0,"sma_120":5331.5},{"date":"2024-11-08","open":4873,"high":4891,"low":4771,"close":4817,"volume":122807,"rsi_14":60.37,"sma_20":5029.5,"sma_60":5042.0,"sma_120":5329.08},{"date":"2024-11-11","open":4900,"high":4947,"low":4743,"close":4826,"volume":254156,"rsi_14":67.33,"sma_20":5029.0,"sma_60":5043.5,"sma_120":5326.83},{"date":"2024-11-12","open":4789,"high":5049,"low":4780,"close":4826,"volume":729195,"rsi_14":69.18,"sma_20":5029.5,"sma_60":5041.5,"sma_120":5324.25},{"date":"2024-11-13","open":4826,"high":4845,"low":4608,"close":4613,"volume":256862,"rsi_14":55.49,"sma_20":5020.5,"sma_60":5035.17,"sma_120":5319.92},{"date":"2024-11-14","open":4650,"high":4771,"low":4599,"close":4641,"volume":119622,"rsi_14":59.12,"sma_20":5012.5,"sma_60":5030.33,"sma_120":5315.92},{"date":"2024-11-15","open":4715,"high":4835,"low":4580,"close":4780,"volume":461523,"rsi_14":63.18,"sma_20":5017.0,"sma_60":5026.83,"sma_120":5313.67},{"date":"2024-11-18","open":4771,"high":4771,"low":4687,"close":4724,"volume":139535,"rsi_14":57.64,"sma_20":5020.5,"sma_60":5024.33,"sma_120":5310.83},{"date":"2024-11-19","open":4659,"high":4706,"low":4576,"close":4613,"volume":137370,"rsi_14":47.12,"sma_20":5022.0,"sma_60":5021.17,"sma_120":5306.92},{"date":"2024-11-20","open":4594,"high":4613,"low":4511,"close":4520,"volume":138943,"rsi_14":42.98,"sma_20":5019.5,"sma_60":5013.67,"sma_120":5302.08},{"date":"2024-11-21","open":4594,"high":4668,"low":4538,"close":4608,"volume":126545,"rsi_14":52.47,"sma_20":5024.25,"sma_60":5007.75,"sma_120":5297.54},{"date":"2024-11-22","open":4603,"high":4627,"low":4543,"close":4571,"volume":67681,"rsi_14":50.65,"sma_20":5028.75,"sma_60":5002.83,"sma_120":5292.25},{"date":"2024-11-25","open":4613,"high":4687,"low":4580,"close":4668,"volume":88688,"rsi_14":53.85,"sma_20":5036.0,"sma_60":4999.5,"sma_120":5288.67},{"date":"2024-11-26","open":4696,"high":4761,"low":4659,"close":4752,"volume":104702,"rsi_14":46.23,"sma_20":5045.25,"sma_60":4999.83,"sma_120":5286.5},{"date":"2024-11-27","open":4798,"high":4798,"low":4678,"close":4724,"volume":105580,"rsi_14":44.44,"sma_20":5048.25,"sma_60":4999.67,"sma_120":5284.58},{"date":"2024-11-28","open":4752,"high":4752,"low":4641,"close":4659,"volume":85950,"rsi_14":42.48,"sma_20":5047.75,"sma_60":4999.5,"sma_120":5280.67},{"date":"2024-11-29","open":4659,"high":4659,"low":4538,"close":4548,"volume":82218,"rsi_14":37.9,"sma_20":5047.25,"sma_60":4998.08,"sma_120":5275.83},{"date":"2024-12-02","open":4585,"high":4594,"low":4501,"close":4511,"volume":110478,"rsi_14":36.72,"sma_20":5044.75,"sma_60":4994.92,"sma_120":5270.67},{"date":"2024-12-03","open":4506,"high":4552,"low":4501,"close":4548,"volume":63867,"rsi_14":46.79,"sma_20":5043.0,"sma_60":4992.42,"sma_120":5263.25},{"date":"2024-12-04","open":4422,"high":4525,"low":4362,"close":4418,"volume":174623,"rsi_14":40.0,"sma_20":5021.0,"sma_60":4987.25,"sma_120":5253.83},{"date":"2024-12-05","open":4413,"high":4427,"low":4302,"close":4325,"volume":95770,"rsi_14":28.7,"sma_20":4993.5,"sma_60":4983.83,"sma_120":5242.42},{"date":"2024-12-06","open":4325,"high":4339,"low":4144,"close":4228,"volume":140552,"rsi_14":27.62,"sma_20":4961.75,"sma_60":4979.92,"sma_120":5231.29},{"date":"2024-12-09","open":4088,"high":4223,"low":3907,"close":3917,"volume":176157,"rsi_14":23.4,"sma_20":4912.75,"sma_60":4971.58,"sma_120":5217.96},{"date":"2024-12-10","open":3963,"high":4302,"low":3963,"close":4232,"volume":167708,"rsi_14":40.61,"sma_20":4880.75,"sma_60":4967.92,"sma_120":5207.88},{"date":"2024-12-11","open":4232,"high":4390,"low":4232,"close":4381,"volume":83541,"rsi_14":42.86,"sma_20":4868.25,"sma_60":4967.08,"sma_120":5200.04},{"date":"2024-12-12","open":4409,"high":4413,"low":4311,"close":4385,"volume":52522,"rsi_14":44.05,"sma_20":4854.5,"sma_60":4967.33,"sma_120":5192.42},{"date":"2024-12-13","open":4409,"high":4441,"low":4353,"close":4436,"volume":39485,"rsi_14":42.33,"sma_20":4836.0,"sma_60":4966.33,"sma_120":5184.42},{"date":"2024-12-16","open":4483,"high":4543,"low":4404,"close":4497,"volume":117017,"rsi_14":41.43,"sma_20":4823.75,"sma_60":4965.75,"sma_120":5176.54},{"date":"2024-12-17","open":4650,"high":4938,"low":4548,"close":4613,"volume":738529,"rsi_14":46.47,"sma_20":4823.75,"sma_60":4966.92,"sma_120":5170.88},{"date":"2024-12-18","open":4641,"high":4780,"low":4613,"close":4706,"volume":226418,"rsi_14":51.45,"sma_20":4833.75,"sma_60":4969.0,"sma_120":5166.04},{"date":"2024-12-19","open":4604,"high":4715,"low":4539,"close":4687,"volume":120033,"rsi_14":55.28,"sma_20":4839.0,"sma_60":4971.42,"sma_120":5161.29},{"date":"2024-12-20","open":4706,"high":4706,"low":4548,"close":4617,"volume":102732,"rsi_14":53.45,"sma_20":4841.5,"sma_60":4969.83,"sma_120":5155.67},{"date":"2024-12-23","open":4613,"high":4641,"low":4566,"close":4603,"volume":81436,"rsi_14":51.83,"sma_20":4838.0,"sma_60":4968.33,"sma_120":5150.92},{"date":"2024-12-24","open":4687,"high":4733,"low":4641,"close":4650,"volume":94162,"rsi_14":58.06,"sma_20":4832.5,"sma_60":4967.0,"sma_120":5146.42},{"date":"2024-12-26","open":4650,"high":4678,"low":4576,"close":4608,"volume":78217,"rsi_14":60.2,"sma_20":4826.25,"sma_60":4965.42,"sma_120":5141.29},{"date":"2024-12-27","open":4753,"high":4777,"low":4579,"close":4647,"volume":128487,"rsi_14":58.82,"sma_20":4816.5,"sma_60":4962.0,"sma_120":5135.33},{"date":"2024-12-30","open":4579,"high":4748,"low":4546,"close":4714,"volume":41575,"rsi_14":76.68,"sma_20":4816.25,"sma_60":4959.42,"sma_120":5131.12},{"date":"2025-01-02","open":4690,"high":4810,"low":4661,"close":4806,"volume":37935,"rsi_14":71.08,"sma_20":4822.75,"sma_60":4958.92,"sma_120":5127.38},{"date":"2025-01-03","open":4806,"high":4834,"low":4781,"close":4825,"volume":59319,"rsi_14":66.48,"sma_20":4828.25,"sma_60":4958.92,"sma_120":5123.62},{"date":"2025-01-06","open":4854,"high":4873,"low":4810,"close":4854,"volume":49960,"rsi_14":67.4,"sma_20":4842.25,"sma_60":4959.42,"sma_120":5119.96},{"date":"2025-01-07","open":4892,"high":4998,"low":4863,"close":4902,"volume":200033,"rsi_14":67.22,"sma_20":4863.75,"sma_60":4960.42,"sma_120":5115.96},{"date":"2025-01-08","open":4902,"high":4940,"low":4863,"close":4921,"volume":32719,"rsi_14":65.5,"sma_20":4891.5,"sma_60":4960.92,"sma_120":5111.96},{"date":"2025-01-09","open":4921,"high":5094,"low":4911,"close":5046,"volume":252110,"rsi_14":65.7,"sma_20":4942.5,"sma_60":4961.42,"sma_120":5109.79},{"date":"2025-01-10","open":5037,"high":5123,"low":4940,"close":5104,"volume":159271,"rsi_14":64.02,"sma_20":4979.5,"sma_60":4963.25,"sma_120":5108.46},{"date":"2025-01-13","open":5123,"high":5200,"low":5046,"close":5075,"volume":199974,"rsi_14":61.76,"sma_20":5007.0,"sma_60":4965.25,"sma_120":5105.21},{"date":"2025-01-14","open":5066,"high":5162,"low":5037,"close":5104,"volume":124178,"rsi_14":70.7,"sma_20":5035.75,"sma_60":4967.58,"sma_120":5100.04},{"date":"2025-01-15","open":5104,"high":5143,"low":5046,"close":5085,"volume":74898,"rsi_14":70.25,"sma_20":5060.75,"sma_60":4971.25,"sma_120":5094.79},{"date":"2025-01-16","open":5104,"high":5171,"low":5075,"close":5123,"volume":105929,"rsi_14":69.87,"sma_20":5084.5,"sma_60":4976.25,"sma_120":5090.21},{"date":"2025-01-17","open":5046,"high":5171,"low":5027,"close":5152,"volume":136759,"rsi_14":75.16,"sma_20":5103.5,"sma_60":4983.08,"sma_120":5087.21},{"date":"2025-01-20","open":5104,"high":5143,"low":4960,"close":5066,"volume":95508,"rsi_14":80.42,"sma_20":5113.0,"sma_60":4988.75,"sma_120":5079.38},{"date":"2025-01-21","open":5046,"high":5104,"low":5027,"close":5066,"volume":61370,"rsi_14":78.29,"sma_20":5122.5,"sma_60":4995.25,"sma_120":5073.12},{"date":"2025-01-22","open":5094,"high":5220,"low":5027,"close":5162,"volume":169359,"rsi_14":78.46,"sma_20":5141.75,"sma_60":5004.0,"sma_120":5068.71},{"date":"2025-01-23","open":5143,"high":5200,"low":4863,"close":4979,"volume":157760,"rsi_14":59.76,"sma_20":5152.25,"sma_60":5008.75,"sma_120":5062.62},{"date":"2025-01-24","open":4998,"high":5056,"low":4921,"close":5017,"volume":86658,"rsi_14":60.24,"sma_20":5162.25,"sma_60":5013.33,"sma_120":5055.46},{"date":"2025-01-31","open":4989,"high":4989,"low":4815,"close":4834,"volume":114680,"rsi_14":46.39,"sma_20":5165.0,"sma_60":5013.17,"sma_120":5048.62},{"date":"2025-02-03","open":4873,"high":4873,"low":4724,"close":4748,"volume":82738,"rsi_14":41.35,"sma_20":5170.25,"sma_60":5011.5,"sma_120":5040.71},{"date":"2025-02-04","open":4753,"high":4902,"low":4743,"close":4892,"volume":55202,"rsi_14":42.45,"sma_20":5179.5,"sma_60":5014.33,"sma_120":5035.12},{"date":"2025-02-05","open":4892,"high":4921,"low":4815,"close":4902,"volume":48037,"rsi_14":39.6,"sma_20":5184.5,"sma_60":5017.33,"sma_120":5029.38},{"date":"2025-02-06","open":4960,"high":5085,"low":4921,"close":4998,"volume":136150,"rsi_14":46.3,"sma_20":5193.5,"sma_60":5021.58,"sma_120":5026.88},{"date":"2025-02-07","open":5066,"high":5316,"low":5037,"close":5316,"volume":474510,"rsi_14":57.97,"sma_20":5217.5,"sma_60":5026.92,"sma_120":5032.58},{"date":"2025-02-10","open":5403,"high":5403,"low":5181,"close":5200,"volume":311170,"rsi_14":54.05,"sma_20":5233.0,"sma_60":5030.08,"sma_120":5036.04},{"date":"2025-02-11","open":5152,"high":5239,"low":5152,"close":5220,"volume":87147,"rsi_14":53.42,"sma_20":5248.5,"sma_60":5033.92,"sma_120":5037.96},{"date":"2025-02-12","open":5239,"high":5249,"low":5133,"close":5171,"volume":79548,"rsi_14":50.68,"sma_20":5255.0,"sma_60":5036.75,"sma_120":5040.12},{"date":"2025-02-13","open":5335,"high":5451,"low":5200,"close":5249,"volume":458894,"rsi_14":56.46,"sma_20":5262.5,"sma_60":5040.92,"sma_120":5041.21},{"date":"2025-02-14","open":5297,"high":5306,"low":5181,"close":5220,"volume":109645,"rsi_14":55.33,"sma_20":5270.0,"sma_60":5048.42,"sma_120":5041.79},{"date":"2025-02-17","open":5239,"high":5297,"low":5094,"close":5171,"volume":135977,"rsi_14":50.34,"sma_20":5273.5,"sma_60":5054.58,"sma_120":5042.46},{"date":"2025-02-18","open":5210,"high":5306,"low":5162,"close":5306,"volume":117239,"rsi_14":62.14,"sma_20":5285.0,"sma_60":5060.58,"sma_120":5043.71},{"date":"2025-02-19","open":5326,"high":5326,"low":5171,"close":5249,"volume":116590,"rsi_14":58.45,"sma_20":5291.5,"sma_60":5066.58,"sma_120":5045.46},{"date":"2025-02-20","open":5229,"high":5239,"low":5104,"close":5114,"volume":67384,"rsi_14":60.58,"sma_20":5289.5,"sma_60":5072.25,"sma_120":5046.71},{"date":"2025-02-21","open":5114,"high":5191,"low":5075,"close":5143,"volume":42829,"rsi_14":65.65,"sma_20":5293.5,"sma_60":5080.08,"sma_120":5046.88},{"date":"2025-02-24","open":5094,"high":5191,"low":5075,"close":5143,"volume":48800,"rsi_14":61.21,"sma_20":5297.5,"sma_60":5086.33,"sma_120":5047.04},{"date":"2025-02-25","open":5133,"high":5200,"low":5133,"close":5191,"volume":49100,"rsi_14":62.5,"sma_20":5299.0,"sma_60":5094.08,"sma_120":5048.46},{"date":"2025-02-26","open":5200,"high":5354,"low":5200,"close":5268,"volume":196350,"rsi_14":61.86,"sma_20":5314.0,"sma_60":5101.42,"sma_120":5050.46},{"date":"2025-02-27","open":5268,"high":5287,"low":5152,"close":5162,"volume":69115,"rsi_14":41.67,"sma_20":5321.5,"sma_60":5105.42,"sma_120":5052.62},{"date":"2025-02-28","open":5181,"high":5181,"low":5008,"close":5017,"volume":84287,"rsi_14":40.4,"sma_20":5331.0,"sma_60":5107.42,"sma_120":5053.54},{"date":"2025-03-04","open":4902,"high":4960,"low":4825,"close":4940,"volume":83865,"rsi_14":36.19,"sma_20":5341.0,"sma_60":5109.25,"sma_120":5054.38},{"date":"2025-03-05","open":4950,"high":5191,"low":4950,"close":5181,"volume":106310,"rsi_14":50.4,"sma_20":5356.0,"sma_60":5117.25,"sma_120":5057.67},{"date":"2025-03-06","open":5229,"high":5229,"low":5133,"close":5200,"volume":63201,"rsi_14":47.9,"sma_20":5371.5,"sma_60":5126.25,"sma_120":5060.58},{"date":"2025-03-07","open":5181,"high":5249,"low":5143,"close":5210,"volume":64132,"rsi_14":49.57,"sma_20":5382.5,"sma_60":5134.75,"sma_120":5063.58},{"date":"2025-03-10","open":5181,"high":5191,"low":5075,"close":5152,"volume":52963},{"date":"2025-03-11","open":5094,"high":5220,"low":4998,"close":5181,"volume":66211},{"date":"2025-03-12","open":5210,"high":5229,"low":5066,"close":5066,"volume":70249},{"date":"2025-03-13","open":5123,"high":5133,"low":5017,"close":5017,"volume":39572},{"date":"2025-03-14","open":5066,"high":5066,"low":4950,"close":5017,"volume":54206},{"date":"2025-03-17","open":4998,"high":5037,"low":4989,"close":4998,"volume":37850},{"date":"2025-03-18","open":4998,"high":5056,"low":4960,"close":4998,"volume":35112},{"date":"2025-03-19","open":4969,"high":5008,"low":4921,"close":4931,"volume":39524},{"date":"2025-03-20","open":4931,"high":4950,"low":4810,"close":4815,"volume":100486},{"date":"2025-03-21","open":4854,"high":4854,"low":4743,"close":4777,"volume":48870},{"date":"2025-03-24","open":4786,"high":4834,"low":4757,"close":4801,"volume":32464},{"date":"2025-03-25","open":4806,"high":4844,"low":4704,"close":4719,"volume":62170},{"date":"2025-03-26","open":4728,"high":4748,"low":4680,"close":4704,"volume":38394},{"date":"2025-03-27","open":4690,"high":4757,"low":4656,"close":4757,"volume":34608},{"date":"2025-03-28","open":4704,"high":4704,"low":4579,"close":4598,"volume":82733},{"date":"2025-03-31","open":4598,"high":4598,"low":4459,"close":4473,"volume":60016},{"date":"2025-04-01","open":4473,"high":4613,"low":4473,"close":4598,"volume":24749},{"date":"2025-04-02","open":4565,"high":4661,"low":4531,"close":4589,"volume":28263},{"date":"2025-04-03","open":4579,"high":4579,"low":4497,"close":4497,"volume":35154},{"date":"2025-04-04","open":4420,"high":4618,"low":4420,"close":4618,"volume":60500},{"date":"2025-04-07","open":4584,"high":4584,"low":4324,"close":4353,"volume":104608},{"date":"2025-04-08","open":4401,"high":4517,"low":4401,"close":4449,"volume":47200},{"date":"2025-04-09","open":4449,"high":4690,"low":4334,"close":4541,"volume":120347},{"date":"2025-04-10","open":4613,"high":4661,"low":4594,"close":4661,"volume":67295},{"date":"2025-04-11","open":4661,"high":4728,"low":4627,"close":4728,"volume":57398},{"date":"2025-04-14","open":4815,"high":4844,"low":4743,"close":4844,"volume":102803},{"date":"2025-04-15","open":4815,"high":4844,"low":4777,"close":4834,"volume":41660},{"date":"2025-04-16","open":4791,"high":4883,"low":4781,"close":4810,"volume":49390},{"date":"2025-04-17","open":4810,"high":4873,"low":4791,"close":4854,"volume":40123},{"date":"2025-04-18","open":4863,"high":4911,"low":4834,"close":4892,"volume":54715},{"date":"2025-04-21","open":4873,"high":4950,"low":4854,"close":4940,"volume":50748},{"date":"2025-04-22","open":4883,"high":4960,"low":4883,"close":4931,"volume":62284},{"date":"2025-04-23","open":4950,"high":4950,"low":4854,"close":4892,"volume":103029},{"date":"2025-04-24","open":4892,"high":4902,"low":4834,"close":4854,"volume":58187},{"date":"2025-04-25","open":4854,"high":4902,"low":4815,"close":4863,"volume":62105},{"date":"2025-04-28","open":4873,"high":4911,"low":4854,"close":4883,"volume":50210},{"date":"2025-04-29","open":4873,"high":4911,"low":4801,"close":4863,"volume":86418},{"date":"2025-04-30","open":4902,"high":4902,"low":4791,"close":4806,"volume":54943},{"date":"2025-05-02","open":4806,"high":4863,"low":4781,"close":4844,"volume":35950},{"date":"2025-05-07","open":4854,"high":4863,"low":4801,"close":4854,"volume":36563},{"date":"2025-05-08","open":4815,"high":4863,"low":4815,"close":4854,"volume":34508},{"date":"2025-05-09","open":4854,"high":4863,"low":4714,"close":4724,"volume":86433},{"date":"2025-05-12","open":4801,"high":4883,"low":4801,"close":4854,"volume":82145},{"date":"2025-05-13","open":4854,"high":4863,"low":4801,"close":4854,"volume":26997},{"date":"2025-05-14","open":4854,"high":4940,"low":4825,"close":4883,"volume":59998},{"date":"2025-05-15","open":4883,"high":4902,"low":4781,"close":4834,"volume":71238},{"date":"2025-05-16","open":4844,"high":4911,"low":4767,"close":4767,"volume":74526},{"date":"2025-05-19","open":4767,"high":4791,"low":4704,"close":4704,"volume":66395},{"date":"2025-05-20","open":4748,"high":4873,"low":4748,"close":4825,"volume":57427},{"date":"2025-05-21","open":4825,"high":4863,"low":4810,"close":4825,"volume":38336},{"date":"2025-05-22","open":4825,"high":4825,"low":4781,"close":4801,"volume":27465},{"date":"2025-05-23","open":4825,"high":4863,"low":4767,"close":4806,"volume":40418},{"date":"2025-05-26","open":4810,"high":4834,"low":4753,"close":4757,"volume":42940},{"date":"2025-05-27","open":4738,"high":4834,"low":4733,"close":4791,"volume":47424},{"date":"2025-05-28","open":4806,"high":4902,"low":4786,"close":4863,"volume":96329},{"date":"2025-05-29","open":4883,"high":4892,"low":4825,"close":4883,"volume":55760},{"date":"2025-05-30","open":4873,"high":4873,"low":4825,"close":4863,"volume":28727},{"date":"2025-06-02","open":4863,"high":4863,"low":4806,"close":4806,"volume":37614},{"date":"2025-06-04","open":4825,"high":4902,"low":4806,"close":4892,"volume":63403},{"date":"2025-06-05","open":4911,"high":4931,"low":4873,"close":4902,"volume":55220},{"date":"2025-06-09","open":4902,"high":4950,"low":4902,"close":4931,"volume":67199},{"date":"2025-06-10","open":4921,"high":4960,"low":4873,"close":4931,"volume":54346},{"date":"2025-06-11","open":4911,"high":4960,"low":4892,"close":4940,"volume":53938},{"date":"2025-06-12","open":4940,"high":5393,"low":4940,"close":5104,"volume":1289229},{"date":"2025-06-13","open":5171,"high":5191,"low":4989,"close":5046,"volume":238603},{"date":"2025-06-16","open":5027,"high":5143,"low":4931,"close":5123,"volume":175913},{"date":"2025-06-17","open":5393,"high":5509,"low":5249,"close":5354,"volume":881995},{"date":"2025-06-18","open":5364,"high":5422,"low":5249,"close":5393,"volume":227723},{"date":"2025-06-19","open":5383,"high":5383,"low":5229,"close":5297,"volume":156829},{"date":"2025-06-20","open":5306,"high":5306,"low":5210,"close":5287,"volume":124236},{"date":"2025-06-23","open":5133,"high":5191,"low":5066,"close":5114,"volume":152351},{"date":"2025-06-24","open":5171,"high":5277,"low":5133,"close":5268,"volume":151141},{"date":"2025-06-25","open":5268,"high":5277,"low":5171,"close":5181,"volume":95735},{"date":"2025-06-26","open":5191,"high":5210,"low":5094,"close":5171,"volume":95645},{"date":"2025-06-27","open":5229,"high":5229,"low":5056,"close":5085,"volume":72251},{"date":"2025-06-30","open":5085,"high":5191,"low":5085,"close":5133,"volume":65670},{"date":"2025-07-01","open":5104,"high":5191,"low":5066,"close":5085,"volume":180441},{"date":"2025-07-02","open":5104,"high":5114,"low":4969,"close":5037,"volume":120598},{"date":"2025-07-03","open":5037,"high":5133,"low":5008,"close":5085,"volume":58313},{"date":"2025-07-04","open":5085,"high":5114,"low":4998,"close":5008,"volume":71100},{"date":"2025-07-07","open":5017,"high":5046,"low":4969,"close":5046,"volume":42029},{"date":"2025-07-08","open":5046,"high":5075,"low":5008,"close":5046,"volume":40336},{"date":"2025-07-09","open":5017,"high":5104,"low":5008,"close":5046,"volume":69443},{"date":"2025-07-10","open":5046,"high":5220,"low":5046,"close":5220,"volume":162208},{"date":"2025-07-11","open":5220,"high":5306,"low":5114,"close":5220,"volume":217751},{"date":"2025-07-14","open":5181,"high":5200,"low":5133,"close":5133,"volume":79136},{"date":"2025-07-15","open":5133,"high":5162,"low":5066,"close":5143,"volume":67698},{"date":"2025-07-16","open":5143,"high":5143,"low":5056,"close":5066,"volume":53122},{"date":"2025-07-17","open":5066,"high":5094,"low":5017,"close":5085,"volume":48956},{"date":"2025-07-18","open":5085,"high":5114,"low":5046,"close":5075,"volume":38018},{"date":"2025-07-21","open":5114,"high":5181,"low":5066,"close":5123,"volume":39306},{"date":"2025-07-22","open":5123,"high":5143,"low":5046,"close":5094,"volume":45638},{"date":"2025-07-23","open":5104,"high":5114,"low":4998,"close":5094,"volume":48704},{"date":"2025-07-24","open":5094,"high":5143,"low":4940,"close":4950,"volume":112725},{"date":"2025-07-25","open":4960,"high":5229,"low":4921,"close":5133,"volume":153467},{"date":"2025-07-28","open":5133,"high":5143,"low":5017,"close":5037,"volume":55730},{"date":"2025-07-29","open":5056,"high":5162,"low":5008,"close":5123,"volume":62122},{"date":"2025-07-30","open":5123,"high":5152,"low":5075,"close":5075,"volume":47186},{"date":"2025-07-31","open":5152,"high":5287,"low":5143,"close":5239,"volume":158212},{"date":"2025-08-01","open":5200,"high":5200,"low":5027,"close":5066,"volume":76005},{"date":"2025-08-04","open":5066,"high":5181,"low":5017,"close":5085,"volume":43144},{"date":"2025-08-05","open":5104,"high":5191,"low":5075,"close":5085,"volume":65730},{"date":"2025-08-06","open":5104,"high":5104,"low":5017,"close":5066,"volume":25174},{"date":"2025-08-07","open":5114,"high":5162,"low":5085,"close":5104,"volume":47121},{"date":"2025-08-08","open":5152,"high":5277,"low":5152,"close":5229,"volume":189968},{"date":"2025-08-11","open":5268,"high":5297,"low":5162,"close":5181,"volume":111596},{"date":"2025-08-12","open":5200,"high":5229,"low":5123,"close":5143,"volume":53778},{"date":"2025-08-13","open":5162,"high":5191,"low":5085,"close":5133,"volume":56582},{"date":"2025-08-14","open":5133,"high":5249,"low":5075,"close":5114,"volume":83766},{"date":"2025-08-18","open":5133,"high":5191,"low":5017,"close":5133,"volume":62486},{"date":"2025-08-19","open":5162,"high":5200,"low":5094,"close":5133,"volume":55903},{"date":"2025-08-20","open":5133,"high":5171,"low":4989,"close":5104,"volume":112092},{"date":"2025-08-21","open":5056,"high":5152,"low":5056,"close":5104,"volume":64768},{"date":"2025-08-22","open":5114,"high":5181,"low":5114,"close":5133,"volume":45389},{"date":"2025-08-25","open":5133,"high":5200,"low":5133,"close":5181,"volume":47489},{"date":"2025-08-26","open":5152,"high":5210,"low":5133,"close":5162,"volume":75283},{"date":"2025-08-27","open":5171,"high":5181,"low":5114,"close":5114,"volume":38544},{"date":"2025-08-28","open":5114,"high":5133,"low":5056,"close":5085,"volume":34769},{"date":"2025-08-29","open":5114,"high":5210,"low":5085,"close":5133,"volume":89798},{"date":"2025-09-01","open":5162,"high":5239,"low":5046,"close":5094,"volume":85882},{"date":"2025-09-02","open":5066,"high":5200,"low":5066,"close":5114,"volume":65561},{"date":"2025-09-03","open":5114,"high":5143,"low":5017,"close":5046,"volume":77427},{"date":"2025-09-04","open":5046,"high":5181,"low":5046,"close":5133,"volume":66649},{"date":"2025-09-05","open":5152,"high":5181,"low":5085,"close":5181,"volume":29810},{"date":"2025-09-08","open":5181,"high":5229,"low":5162,"close":5210,"volume":51653},{"date":"2025-09-09","open":5249,"high":5277,"low":5200,"close":5229,"volume":127588},{"date":"2025-09-10","open":5249,"high":5287,"low":5162,"close":5239,"volume":66860},{"date":"2025-09-11","open":5220,"high":5701,"low":5210,"close":5634,"volume":1078531},{"date":"2025-09-12","open":5865,"high":6009,"low":5431,"close":5528,"volume":1019132},{"date":"2025-09-15","open":5528,"high":5557,"low":5403,"close":5412,"volume":219210},{"date":"2025-09-16","open":5431,"high":5614,"low":5364,"close":5403,"volume":219191},{"date":"2025-09-17","open":5383,"high":5460,"low":5287,"close":5451,"volume":141195},{"date":"2025-09-18","open":5441,"high":5460,"low":5335,"close":5383,"volume":118912},{"date":"2025-09-19","open":5610,"high":5610,"low":5490,"close":5510,"volume":70370},{"date":"2025-09-22","open":5306,"high":5316,"low":5229,"close":5229,"volume":101581},{"date":"2025-09-23","open":5229,"high":5249,"low":5171,"close":5171,"volume":78526},{"date":"2025-09-24","open":5191,"high":5268,"low":5133,"close":5239,"volume":86888},{"date":"2025-09-25","open":5258,"high":5287,"low":5181,"close":5181,"volume":45181},{"date":"2025-09-26","open":5200,"high":5200,"low":5066,"close":5094,"volume":68126},{"date":"2025-09-29","open":5104,"high":5239,"low":5104,"close":5171,"volume":36483},{"date":"2025-09-30","open":5171,"high":5239,"low":5143,"close":5229,"volume":50401},{"date":"2025-10-01","open":5229,"high":5249,"low":5162,"close":5181,"volume":51923},{"date":"2025-10-02","open":5181,"high":5249,"low":5162,"close":5200,"volume":60919},{"date":"2025-10-10","open":5249,"high":5249,"low":5114,"close":5181,"volume":58100},{"date":"2025-10-13","open":5152,"high":5489,"low":5152,"close":5316,"volume":330137},{"date":"2025-10-14","open":5316,"high":5354,"low":5162,"close":5181,"volume":155421},{"date":"2025-10-15","open":5200,"high":5326,"low":5181,"close":5326,"volume":66171},{"date":"2025-10-16","open":5345,"high":5393,"low":5249,"close":5364,"volume":229833},{"date":"2025-10-17","open":5393,"high":5441,"low":5229,"close":5229,"volume":208854},{"date":"2025-10-20","open":5239,"high":5393,"low":5181,"close":5277,"volume":97994},{"date":"2025-10-21","open":5277,"high":5354,"low":5210,"close":5229,"volume":133543},{"date":"2025-10-22","open":5249,"high":5316,"low":5152,"close":5306,"volume":61636},{"date":"2025-10-23","open":5268,"high":5393,"low":5239,"close":5335,"volume":96224},{"date":"2025-10-24","open":5364,"high":5374,"low":5297,"close":5354,"volume":63416},{"date":"2025-10-27","open":5354,"high":5403,"low":5335,"close":5383,"volume":83710},{"date":"2025-10-28","open":5354,"high":5383,"low":5297,"close":5354,"volume":67089},{"date":"2025-10-29","open":5354,"high":5364,"low":5277,"close":5277,"volume":53966},{"date":"2025-10-30","open":5306,"high":5316,"low":5210,"close":5249,"volume":82516},{"date":"2025-10-31","open":5229,"high":5277,"low":5162,"close":5171,"volume":59026},{"date":"2025-11-03","open":5171,"high":5210,"low":5104,"close":5104,"volume":106369,"rsi_14":45.45,"sma_20":5464.5,"sma_60":5419.17,"sma_120":5314.83},{"date":"2025-11-04","open":5094,"high":5181,"low":4989,"close":5046,"volume":151398,"rsi_14":31.65,"sma_20":5455.0,"sma_60":5418.5,"sma_120":5316.5},{"date":"2025-11-05","open":5017,"high":5017,"low":4825,"close":4863,"volume":111981,"rsi_14":22.34,"sma_20":5438.5,"sma_60":5414.67,"sma_120":5317.71},{"date":"2025-11-06","open":4902,"high":4950,"low":4834,"close":4921,"volume":40547,"rsi_14":31.4,"sma_20":5424.0,"sma_60":5412.17,"sma_120":5318.29},{"date":"2025-11-07","open":4911,"high":4911,"low":4796,"close":4854,"volume":92473,"rsi_14":25.0,"sma_20":5407.0,"sma_60":5407.83,"sma_120":5318.29},{"date":"2025-11-10","open":4854,"high":4950,"low":4854,"close":4931,"volume":48307,"rsi_14":32.97,"sma_20":5387.0,"sma_60":5402.67,"sma_120":5318.71},{"date":"2025-11-11","open":4950,"high":4979,"low":4863,"close":4883,"volume":54633,"rsi_14":25.0,"sma_20":5371.5,"sma_60":5397.5,"sma_120":5319.12},{"date":"2025-11-12","open":4911,"high":4989,"low":4892,"close":4950,"volume":32723,"rsi_14":28.26,"sma_20":5352.0,"sma_60":5394.17,"sma_120":5320.71},{"date":"2025-11-13","open":4960,"high":5017,"low":4940,"close":4998,"volume":38981,"rsi_14":30.53,"sma_20":5333.0,"sma_60":5391.83,"sma_120":5323.25},{"date":"2025-11-14","open":4940,"high":5046,"low":4892,"close":4940,"volume":55775,"rsi_14":26.53,"sma_20":5318.0,"sma_60":5388.83,"sma_120":5324.25},{"date":"2025-11-17","open":4960,"high":4989,"low":4873,"close":4911,"volume":61754,"rsi_14":26.53,"sma_20":5299.0,"sma_60":5385.0,"sma_120":5325.0},{"date":"2025-11-18","open":4873,"high":4911,"low":4753,"close":4777,"volume":70830,"rsi_14":25.0,"sma_20":5275.5,"sma_60":5378.83,"sma_120":5324.79},{"date":"2025-11-19","open":4777,"high":4825,"low":4704,"close":4757,"volume":58039,"rsi_14":25.24,"sma_20":5247.0,"sma_60":5372.83,"sma_120":5324.38},{"date":"2025-11-20","open":4772,"high":4931,"low":4772,"close":4883,"volume":62218,"rsi_14":36.11,"sma_20":5223.5,"sma_60":5369.0,"sma_120":5325.46},{"date":"2025-11-21","open":4863,"high":4950,"low":4810,"close":4940,"volume":68289,"rsi_14":42.06,"sma_20":5202.0,"sma_60":5365.67,"sma_120":5326.75},{"date":"2025-11-24","open":4998,"high":5181,"low":4911,"close":5085,"volume":241903,"rsi_14":51.72,"sma_20":5186.5,"sma_60":5364.0,"sma_120":5328.67},{"date":"2025-11-25","open":5066,"high":5114,"low":4960,"close":4979,"volume":86527,"rsi_14":55.56,"sma_20":5167.0,"sma_60":5360.83,"sma_120":5329.5},{"date":"2025-11-26","open":5056,"high":5133,"low":4979,"close":5114,"volume":78391,"rsi_14":58.62,"sma_20":5158.5,"sma_60":5360.83,"sma_120":5331.67},{"date":"2025-11-27","open":5114,"high":5143,"low":5056,"close":5085,"volume":38576,"rsi_14":60.71,"sma_20":5150.0,"sma_60":5360.83,"sma_120":5334.08},{"date":"2025-11-28","open":5094,"high":5123,"low":5008,"close":5104,"volume":38835,"rsi_14":58.49,"sma_20":5146.5,"sma_60":5360.33,"sma_120":5335.92},{"date":"2025-12-01","open":5104,"high":5143,"low":5037,"close":5056,"volume":41148,"rsi_14":58.49,"sma_20":5144.0,"sma_60":5359.67,"sma_120":5337.25},{"date":"2025-12-02","open":5066,"high":5094,"low":5027,"close":5094,"volume":20101,"rsi_14":57.28,"sma_20":5146.5,"sma_60":5359.33,"sma_120":5338.67},{"date":"2025-12-03","open":5104,"high":5114,"low":5017,"close":5075,"volume":30058,"rsi_14":54.0,"sma_20":5157.5,"sma_60":5359.83,"sma_120":5339.92},{"date":"2025-12-04","open":5075,"high":5104,"low":5017,"close":5056,"volume":18387,"rsi_14":56.25,"sma_20":5164.5,"sma_60":5358.5,"sma_120":5340.92},{"date":"2025-12-05","open":5066,"high":5104,"low":5008,"close":5075,"volume":24052,"rsi_14":58.95,"sma_20":5176.0,"sma_60":5356.67,"sma_120":5340.67},{"date":"2025-12-08","open":5094,"high":5104,"low":5008,"close":5056,"volume":35213,"rsi_14":67.47,"sma_20":5182.5,"sma_60":5354.0,"sma_120":5340.75},{"date":"2025-12-09","open":5066,"high":5133,"low":5037,"close":5133,"volume":23275,"rsi_14":71.91,"sma_20":5195.5,"sma_60":5352.33,"sma_120":5340.83},{"date":"2025-12-10","open":5133,"high":5143,"low":5046,"close":5056,"volume":37257,"rsi_14":60.71,"sma_20":5201.0,"sma_60":5349.17,"sma_120":5338.25},{"date":"2025-12-11","open":5075,"high":5393,"low":5046,"close":5326,"volume":278117,"rsi_14":68.87,"sma_20":5218.0,"sma_60":5343.83,"sma_120":5337.67},{"date":"2025-12-12","open":5287,"high":5403,"low":5162,"close":5383,"volume":153811,"rsi_14":65.98,"sma_20":5241.0,"sma_60":5341.33,"sma_120":5338.42},{"date":"2025-12-15","open":5383,"high":5480,"low":5220,"close":5277,"volume":156252,"rsi_14":65.98,"sma_20":5260.0,"sma_60":5339.0,"sma_120":5338.33},{"date":"2025-12-16","open":5277,"high":5306,"low":4863,"close":5133,"volume":91597,"rsi_14":51.02,"sma_20":5278.5,"sma_60":5334.33,"sma_120":5338.5},{"date":"2025-12-17","open":5104,"high":5200,"low":5094,"close":5143,"volume":38065,"rsi_14":53.12,"sma_20":5298.5,"sma_60":5329.0,"sma_120":5337.42},{"date":"2025-12-18","open":5143,"high":5143,"low":5008,"close":5075,"volume":52079,"rsi_14":48.51,"sma_20":5308.5,"sma_60":5323.5,"sma_120":5336.5},{"date":"2025-12-19","open":5104,"high":5277,"low":5085,"close":5181,"volume":43045,"rsi_14":56.07,"sma_20":5321.0,"sma_60":5321.33,"sma_120":5336.58},{"date":"2025-12-22","open":5200,"high":5316,"low":5191,"close":5210,"volume":58118,"rsi_14":55.66,"sma_20":5327.5,"sma_60":5321.0,"sma_120":5337.67},{"date":"2025-12-23","open":5181,"high":5258,"low":5133,"close":5200,"volume":38216,"rsi_14":56.19,"sma_20":5339.0,"sma_60":5321.5,"sma_120":5338.25},{"date":"2025-12-24","open":5200,"high":5229,"low":5094,"close":5114,"volume":29994,"rsi_14":52.68,"sma_20":5339.0,"sma_60":5319.33,"sma_120":5338.5},{"date":"2025-12-26","open":5114,"high":5229,"low":5114,"close":5210,"volume":31606,"rsi_14":55.83,"sma_20":5345.5,"sma_60":5319.83,"sma_120":5340.0},{"date":"2025-12-29","open":5480,"high":5490,"low":5350,"close":5390,"volume":70390,"rsi_14":55.83,"sma_20":5350.0,"sma_60":5321.5,"sma_120":5340.92},{"date":"2025-12-30","open":5350,"high":5390,"low":5290,"close":5310,"volume":27704,"rsi_14":49.17,"sma_20":5353.0,"sma_60":5320.5,"sma_120":5341.83},{"date":"2026-01-02","open":5410,"high":5420,"low":5300,"close":5350,"volume":57315,"rsi_14":54.31,"sma_20":5356.0,"sma_60":5319.17,"sma_120":5342.75},{"date":"2026-01-05","open":5380,"high":5420,"low":5320,"close":5360,"volume":67235,"rsi_14":40.45,"sma_20":5360.5,"sma_60":5318.83,"sma_120":5343.75},{"date":"2026-01-06","open":5360,"high":5410,"low":5250,"close":5320,"volume":42668,"rsi_14":34.48,"sma_20":5364.0,"sma_60":5317.5,"sma_120":5344.42},{"date":"2026-01-07","open":5390,"high":5490,"low":5220,"close":5290,"volume":83824,"rsi_14":37.97,"sma_20":5365.0,"sma_60":5316.0,"sma_120":5343.33},{"date":"2026-01-08","open":5300,"high":5300,"low":5130,"close":5160,"volume":63782,"rsi_14":38.96,"sma_20":5360.5,"sma_60":5310.0,"sma_120":5341.17},{"date":"2026-01-09","open":5140,"high":5280,"low":5120,"close":5230,"volume":30810,"rsi_14":43.37,"sma_20":5355.5,"sma_60":5307.5,"sma_120":5340.33},{"date":"2026-01-12","open":5280,"high":5340,"low":5210,"close":5230,"volume":43376,"rsi_14":47.37,"sma_20":5354.5,"sma_60":5302.5,"sma_120":5339.42},{"date":"2026-01-13","open":5300,"high":5340,"low":5190,"close":5250,"volume":50769,"rsi_14":40.3,"sma_20":5340.5,"sma_60":5297.17,"sma_120":5339.33},{"date":"2026-01-14","open":5250,"high":5250,"low":5150,"close":5170,"volume":45533,"rsi_14":33.33,"sma_20":5319.5,"sma_60":5292.83,"sma_120":5338.42},{"date":"2026-01-15","open":5180,"high":5200,"low":5110,"close":5190,"volume":59652,"rsi_14":35.62,"sma_20":5305.0,"sma_60":5288.0,"sma_120":5337.75},{"date":"2026-01-16","open":5160,"high":5220,"low":5090,"close":5100,"volume":76276,"rsi_14":40.56,"sma_20":5361.5,"sma_60":5140.42,"sma_120":5063.83},{"date":"2026-01-19","open":5190,"high":5700,"low":5100,"close":5280,"volume":395350,"rsi_14":41.98,"sma_20":5290.5,"sma_60":5278.67,"sma_120":5335.83},{"date":"2026-01-20","open":5240,"high":5340,"low":5170,"close":5280,"volume":76881,"rsi_14":43.04,"sma_20":5291.0,"sma_60":5274.33,"sma_120":5335.75},{"date":"2026-01-21","open":5240,"high":5280,"low":5150,"close":5220,"volume":77002,"rsi_14":44.16,"sma_20":5283.0,"sma_60":5268.67,"sma_120":5336.42},{"date":"2026-01-22","open":5270,"high":5330,"low":5220,"close":5270,"volume":103422,"rsi_14":44.87,"sma_20":5276.0,"sma_60":5263.33,"sma_120":5335.92},{"date":"2026-01-23","open":5310,"high":5350,"low":5270,"close":5340,"volume":73220,"rsi_14":48.81,"sma_20":5273.0,"sma_60":5259.67,"sma_120":5336.83},{"date":"2026-01-26","open":5340,"high":5380,"low":5300,"close":5320,"volume":72161,"rsi_14":50.0,"sma_20":5273.5,"sma_60":5257.0,"sma_120":5336.83},{"date":"2026-01-27","open":5320,"high":5360,"low":5290,"close":5340,"volume":64418,"rsi_14":53.09,"sma_20":5270.0,"sma_60":5255.17,"sma_120":5337.42},{"date":"2026-01-28","open":5350,"high":5370,"low":5270,"close":5280,"volume":95991,"rsi_14":58.11,"sma_20":5264.5,"sma_60":5253.67,"sma_120":5336.08},{"date":"2026-01-29","open":5310,"high":5330,"low":5200,"close":5300,"volume":82300,"rsi_14":55.07,"sma_20":5264.0,"sma_60":5253.67,"sma_120":5336.42},{"date":"2026-01-30","open":5300,"high":5320,"low":5200,"close":5230,"volume":78260,"rsi_14":50.0,"sma_20":5258.0,"sma_60":5253.5,"sma_120":5336.0},{"date":"2026-02-02","open":5210,"high":5240,"low":5050,"close":5090,"volume":88431,"rsi_14":40.91,"sma_20":5244.5,"sma_60":5254.17,"sma_120":5334.42},{"date":"2026-02-03","open":5140,"high":5480,"low":5110,"close":5410,"volume":274633,"rsi_14":60.71,"sma_20":5249.0,"sma_60":5259.17,"sma_120":5335.67},{"date":"2026-02-04","open":5310,"high":5440,"low":5300,"close":5390,"volume":122578,"rsi_14":46.2,"sma_20":5361.0,"sma_60":5152.58,"sma_120":5068.21},{"date":"2026-02-05","open":5380,"high":5830,"low":5350,"close":5550,"volume":733056,"rsi_14":52.98,"sma_20":5367.5,"sma_60":5169.17,"sma_120":5074.54},{"date":"2026-02-06","open":5560,"high":5570,"low":5210,"close":5480,"volume":191976,"rsi_14":55.28,"sma_20":5373.0,"sma_60":5190.17,"sma_120":5080.88},{"date":"2026-02-09","open":5470,"high":5580,"low":5410,"close":5450,"volume":128344,"rsi_14":6.92,"sma_20":5093.27,"sma_60":5063.34,"sma_120":5086.46},{"date":"2026-02-10","open":5460,"high":5550,"low":5380,"close":5470,"volume":102247,"rsi_14":53.99,"sma_20":5375.5,"sma_60":5217.5,"sma_120":5092.29},{"date":"2026-02-11","open":5520,"high":5660,"low":5470,"close":5570,"volume":141484,"rsi_14":55.36,"sma_20":5385.5,"sma_60":5231.58,"sma_120":5099.46},{"date":"2026-02-12","open":5690,"high":5720,"low":5510,"close":5590,"volume":250926,"rsi_14":53.7,"sma_20":5389.5,"sma_60":5245.08,"sma_120":5105.71},{"date":"2026-02-13","open":5540,"high":5630,"low":5500,"close":5500,"volume":118363,"rsi_14":54.38,"sma_20":5392.0,"sma_60":5256.0,"sma_120":5110.88},{"date":"2026-02-19","open":5500,"high":5550,"low":5460,"close":5530,"volume":146731,"rsi_14":60.81,"sma_20":5403.0,"sma_60":5265.33,"sma_120":5116.12},{"date":"2026-02-20","open":5570,"high":5570,"low":5460,"close":5470,"volume":96622,"rsi_14":61.64,"sma_20":5409.5,"sma_60":5272.0,"sma_120":5120.5},{"date":"2026-02-23","open":5550,"high":5780,"low":5550,"close":5750,"volume":315847,"rsi_14":62.42,"sma_20":5430.0,"sma_60":5283.33,"sma_120":5127.38},{"date":"2026-02-24","open":5750,"high":5770,"low":5640,"close":5770,"volume":127801,"rsi_14":62.42,"sma_20":5449.0,"sma_60":5296.58,"sma_120":5133.21},{"date":"2026-02-25","open":5770,"high":5780,"low":5650,"close":5750,"volume":142856,"rsi_14":76.61,"sma_20":5462.0,"sma_60":5358.0,"sma_120":5359.42},{"date":"2026-02-26","open":5750,"high":5750,"low":5590,"close":5610,"volume":196554,"rsi_14":69.17,"sma_20":5475.5,"sma_60":5319.75,"sma_120":5143.38},{"date":"2026-02-27","open":5630,"high":5650,"low":5490,"close":5550,"volume":127149,"rsi_14":57.27,"sma_20":5487.0,"sma_60":5367.5,"sma_120":5364.17},{"date":"2026-03-03","open":5540,"high":5690,"low":5420,"close":5480,"volume":232758,"rsi_14":46.53,"sma_20":5497.0,"sma_60":5370.5,"sma_120":5365.42},{"date":"2026-03-04","open":5440,"high":5440,"low":4880,"close":4890,"volume":254110,"rsi_14":30.72,"sma_20":5476.5,"sma_60":5364.5,"sma_120":5362.08},{"date":"2026-03-05","open":5060,"high":5250,"low":5060,"close":5230,"volume":98196,"rsi_14":44.02,"sma_20":5476.5,"sma_60":5363.5,"sma_120":5361.42},{"date":"2026-03-06","open":5190,"high":5260,"low":5050,"close":5260,"volume":57438,"rsi_14":44.32,"sma_20":5485.0,"sma_60":5363.33,"sma_120":5361.58},{"date":"2026-03-09","open":5140,"high":5200,"low":4965,"close":5050,"volume":80405,"rsi_14":36.73,"sma_20":5467.0,"sma_60":5360.0,"sma_120":5359.25},{"date":"2026-03-10","open":5150,"high":5250,"low":5150,"close":5220,"volume":49582,"rsi_14":41.23,"sma_20":5458.5,"sma_60":5359.17,"sma_120":5357.92},{"date":"2026-03-11","open":5240,"high":5330,"low":5210,"close":5270,"volume":78769,"rsi_14":44.44,"sma_20":5444.5,"sma_60":5359.5,"sma_120":5356.75},{"date":"2026-03-12","open":5260,"high":5400,"low":5200,"close":5400,"volume":56039,"rsi_14":47.0,"sma_20":5440.5,"sma_60":5360.67,"sma_120":5356.5},{"date":"2026-03-13","open":5340,"high":5480,"low":5270,"close":5390,"volume":54147,"rsi_14":48.11,"sma_20":5437.5,"sma_60":5363.0,"sma_120":5356.08},{"date":"2026-03-16","open":5390,"high":5440,"low":5290,"close":5340,"volume":65266,"rsi_14":39.15,"sma_20":5431.0,"sma_60":5358.83,"sma_120":5162.04},{"date":"2026-03-17","open":5360,"high":5410,"low":5320,"close":5350,"volume":56711,"rsi_14":38.83,"sma_20":5420.0,"sma_60":5359.67,"sma_120":5163.62},{"date":"2026-03-18","open":5350,"high":5410,"low":5300,"close":5360,"volume":44342,"rsi_14":39.57,"sma_20":5408.5,"sma_60":5361.0,"sma_120":5166.12},{"date":"2026-03-19","open":5300,"high":5350,"low":5280,"close":5330,"volume":28398,"rsi_14":42.05,"sma_20":5400.0,"sma_60":5361.17,"sma_120":5168.71},{"date":"2026-03-20","open":5330,"high":5600,"low":5330,"close":5530,"volume":182398,"rsi_14":49.47,"sma_20":5400.0,"sma_60":5364.17,"sma_120":5173.62},{"date":"2026-03-23","open":5500,"high":5500,"low":5350,"close":5370,"volume":108439,"rsi_14":47.24,"sma_20":5395.0,"sma_60":5366.0,"sma_120":5177.38},{"date":"2026-03-24","open":5470,"high":5480,"low":5330,"close":5420,"volume":41023,"rsi_14":68.28,"sma_20":5378.5,"sma_60":5368.67,"sma_120":5181.96},{"date":"2026-03-25","open":5430,"high":5600,"low":5410,"close":5560,"volume":86658,"rsi_14":63.2,"sma_20":5368.0,"sma_60":5372.0,"sma_120":5188.0},{"date":"2026-03-26","open":5550,"high":5550,"low":5400,"close":5460,"volume":51065,"rsi_14":57.58,"sma_20":5353.5,"sma_60":5376.83,"sma_120":5192.79},{"date":"2026-03-27","open":5420,"high":5460,"low":5260,"close":5450,"volume":50984,"rsi_14":67.86,"sma_20":5345.5,"sma_60":5380.83,"sma_120":5197.08},{"date":"2026-03-30","open":5340,"high":5440,"low":5250,"close":5430,"volume":36807,"rsi_14":60.82,"sma_20":5339.5,"sma_60":5387.67,"sma_120":5200.42},{"date":"2026-03-31","open":5420,"high":5450,"low":5300,"close":5380,"volume":43936,"rsi_14":55.67,"sma_20":5334.5,"sma_60":5395.17,"sma_120":5203.33},{"date":"2026-04-01","open":5450,"high":5620,"low":5430,"close":5620,"volume":166421,"rsi_14":60.55,"sma_20":5371.5,"sma_60":5404.33,"sma_120":5209.33},{"date":"2026-04-02","open":5630,"high":5670,"low":5330,"close":5370,"volume":125113,"rsi_14":49.25,"sma_20":5378.5,"sma_60":5409.0,"sma_120":5213.17},{"date":"2026-04-03","open":5420,"high":5640,"low":5420,"close":5610,"volume":98460,"rsi_14":58.82,"sma_20":5396.0,"sma_60":5416.0,"sma_120":5218.79},{"date":"2026-04-06","open":5610,"high":5650,"low":5520,"close":5630,"volume":103299,"rsi_14":59.09,"sma_20":5425.0,"sma_60":5417.83,"sma_120":5222.38},{"date":"2026-04-07","open":5650,"high":5690,"low":5580,"close":5590,"volume":103290,"rsi_14":57.32,"sma_20":5443.5,"sma_60":5421.0,"sma_120":5225.54},{"date":"2026-04-08","open":5690,"high":6030,"low":5640,"close":5990,"volume":612427,"rsi_14":67.01,"sma_20":5479.5,"sma_60":5430.5,"sma_120":5232.21},{"date":"2026-04-09","open":5940,"high":6100,"low":5790,"close":5950,"volume":296669,"rsi_14":61.8,"sma_20":5507.0,"sma_60":5440.17,"sma_120":5238.46},{"date":"2026-04-10","open":6010,"high":6070,"low":5910,"close":6050,"volume":202883,"rsi_14":69.77,"sma_20":5540.0,"sma_60":5450.17,"sma_120":5245.54},{"date":"2026-04-13","open":5910,"high":6060,"low":5850,"close":5930,"volume":194277,"rsi_14":64.25,"sma_20":5569.5,"sma_60":5458.67,"sma_120":5253.54},{"date":"2026-04-14","open":6010,"high":6150,"low":5960,"close":6050,"volume":253507,"rsi_14":63.84,"sma_20":5604.5,"sma_60":5470.0,"sma_120":5262.29},{"date":"2026-04-15","open":6170,"high":6170,"low":5850,"close":6050,"volume":174574,"rsi_14":67.66,"sma_20":5639.0,"sma_60":5479.0,"sma_120":5269.79},{"date":"2026-04-16","open":6120,"high":6120,"low":5970,"close":5990,"volume":148988,"rsi_14":65.7,"sma_20":5672.0,"sma_60":5488.0,"sma_120":5277.29},{"date":"2026-04-17","open":5990,"high":6200,"low":5910,"close":6180,"volume":195196,"rsi_14":69.84,"sma_20":5704.5,"sma_60":5502.5,"sma_120":5287.38},{"date":"2026-04-20","open":6230,"high":8030,"low":6140,"close":8030,"volume":12323139,"rsi_14":85.91,"sma_20":5837.5,"sma_60":5547.33,"sma_120":5313.71},{"date":"2026-04-21","open":8330,"high":8780,"low":7450,"close":7530,"volume":6854498,"rsi_14":74.11,"sma_20":5943.0,"sma_60":5583.83,"sma_120":5335.08},{"date":"2026-04-22","open":7550,"high":7980,"low":7200,"close":7450,"volume":4645737,"rsi_14":77.66,"sma_20":6037.5,"sma_60":5618.17,"sma_120":5356.12},{"date":"2026-04-23","open":7550,"high":7730,"low":6940,"close":7050,"volume":1219237,"rsi_14":68.37,"sma_20":6117.0,"sma_60":5644.5,"sma_120":5372.96},{"date":"2026-04-24","open":7060,"high":7210,"low":6960,"close":7020,"volume":580250,"rsi_14":67.68,"sma_20":6195.5,"sma_60":5672.17,"sma_120":5388.79},{"date":"2026-04-27","open":7090,"high":7130,"low":6930,"close":7020,"volume":424592,"rsi_14":68.38,"sma_20":6275.0,"sma_60":5702.33,"sma_120":5404.88},{"date":"2026-04-28","open":7130,"high":7490,"low":7100,"close":7130,"volume":964406,"rsi_14":65.83,"sma_20":6362.5,"sma_60":5731.33,"sma_120":5492.5},{"date":"2026-04-29","open":7080,"high":7110,"low":6950,"close":7090,"volume":263621,"rsi_14":65.83,"sma_20":6435.5,"sma_60":5762.5,"sma_120":5508.83},{"date":"2026-04-30","open":7090,"high":7290,"low":7020,"close":7130,"volume":398081,"rsi_14":66.36,"sma_20":6595.0,"sma_60":5880.67,"sma_120":5643.92},{"date":"2026-05-04","open":7190,"high":7380,"low":7180,"close":7260,"volume":417685,"rsi_14":68.73,"sma_20":6606.0,"sma_60":5829.0,"sma_120":5541.58},{"date":"2026-05-06","open":7350,"high":7350,"low":6850,"close":6940,"volume":521862,"rsi_14":61.87,"sma_20":6671.5,"sma_60":5854.5,"sma_120":5556.83},{"date":"2026-05-07","open":7200,"high":8400,"low":7040,"close":7920,"volume":9326623,"rsi_14":69.77,"sma_20":6788.0,"sma_60":5896.67,"sma_120":5580.83},{"date":"2026-05-08","open":7490,"high":7620,"low":7300,"close":7410,"volume":903552,"rsi_14":63.71,"sma_20":6859.0,"sma_60":5927.67,"sma_120":5599.92},{"date":"2026-05-11","open":7330,"high":7350,"low":6870,"close":6890,"volume":673286,"rsi_14":56.44,"sma_20":6906.0,"sma_60":5951.17,"sma_120":5615.08},{"date":"2026-05-12","open":6920,"high":7020,"low":6500,"close":6600,"volume":464384,"rsi_14":31.9,"sma_20":6933.5,"sma_60":5970.33,"sma_120":5627.25},{"date":"2026-05-13","open":6520,"high":6660,"low":6450,"close":6480,"volume":311534,"rsi_14":35.29,"sma_20":6961.0,"sma_60":5987.17,"sma_120":5638.0},{"date":"2026-05-14","open":6510,"high":6590,"low":6320,"close":6480,"volume":159347,"rsi_14":36.1,"sma_20":6982.5,"sma_60":6002.33,"sma_120":5649.25},{"date":"2026-05-15","open":6520,"high":6590,"low":6170,"close":6230,"volume":291212,"rsi_14":37.72,"sma_20":6991.5,"sma_60":6013.0,"sma_120":5658.67},{"date":"2026-05-18","open":6120,"high":6180,"low":5780,"close":6090,"volume":309470,"rsi_14":36.52,"sma_20":6996.5,"sma_60":6022.83,"sma_120":5668.08},{"date":"2026-05-19","open":6030,"high":6120,"low":5780,"close":5880,"volume":164702,"rsi_14":34.43,"sma_20":6981.5,"sma_60":6028.67,"sma_120":5675.92},{"date":"2026-05-20","open":5860,"high":5910,"low":5530,"close":5710,"volume":181338,"rsi_14":30.91,"sma_20":6865.5,"sma_60":6032.67,"sma_120":5681.25},{"date":"2026-05-21","open":5980,"high":6100,"low":5840,"close":5870,"volume":482235,"rsi_14":34.11,"sma_20":6782.5,"sma_60":6034.67,"sma_120":5687.42},{"date":"2026-05-22","open":6020,"high":6130,"low":5940,"close":6090,"volume":223044,"rsi_14":37.06,"sma_20":6714.5,"sma_60":6040.0,"sma_120":5694.17},{"date":"2026-05-26","open":6210,"high":6270,"low":5880,"close":5900,"volume":273175,"rsi_14":33.33,"sma_20":6657.0,"sma_60":6042.5,"sma_120":5700.25},{"date":"2026-05-27","open":5960,"high":5970,"low":5530,"close":5640,"volume":245653,"rsi_14":33.83,"sma_20":6588.0,"sma_60":6043.0,"sma_120":5703.0},{"date":"2026-05-28","open":5690,"high":5700,"low":5380,"close":5510,"volume":284671,"rsi_14":11.99,"sma_20":6512.5,"sma_60":6042.33,"sma_120":5704.92},{"date":"2026-05-29","open":5600,"high":5650,"low":5360,"close":5570,"volume":273335,"rsi_14":16.18,"sma_20":6434.5,"sma_60":6043.83,"sma_120":5707.17},{"date":"2026-06-01","open":5410,"high":5440,"low":5100,"close":5150,"volume":238049,"rsi_14":16.79,"sma_20":6337.5,"sma_60":6048.17,"sma_120":5706.33},{"date":"2026-06-02","open":5020,"high":5130,"low":4935,"close":5000,"volume":226920,"rsi_14":17.74,"sma_20":6231.0,"sma_60":6044.33,"sma_120":5703.92},{"date":"2026-06-04","open":4955,"high":5170,"low":4955,"close":5000,"volume":87528,"rsi_14":18.64,"sma_20":6118.0,"sma_60":6040.0,"sma_120":5701.67},{"date":"2026-06-05","open":5010,"high":5020,"low":4870,"close":4960,"volume":92470,"rsi_14":18.33,"sma_20":6019.0,"sma_60":6038.5,"sma_120":5699.25},{"date":"2026-06-08","open":4790,"high":4845,"low":4640,"close":4720,"volume":186805,"rsi_14":18.41,"sma_20":5859.0,"sma_60":6030.17,"sma_120":5694.67},{"date":"2026-06-09","open":4765,"high":4945,"low":4760,"close":4885,"volume":119157,"rsi_14":25.05,"sma_20":5732.75,"sma_60":6023.75,"sma_120":5691.62},{"date":"2026-06-10","open":4775,"high":4910,"low":4620,"close":4800,"volume":121988,"rsi_14":26.42,"sma_20":5628.25,"sma_60":6013.75,"sma_120":5687.21},{"date":"2026-06-11","open":4675,"high":4765,"low":4630,"close":4700,"volume":96078,"rsi_14":27.25,"sma_20":5533.25,"sma_60":6002.25,"sma_120":5682.62},{"date":"2026-06-12","open":5000,"high":5160,"low":4990,"close":5050,"volume":247134,"rsi_14":32.99,"sma_20":5461.75,"sma_60":5997.42,"sma_120":5678.62},{"date":"2026-06-15","open":5250,"high":5450,"low":5060,"close":5070,"volume":264637,"rsi_14":26.92,"sma_20":5391.25,"sma_60":5992.75,"sma_120":5674.29},{"date":"2026-06-16","open":5090,"high":5290,"low":4995,"close":5100,"volume":209526,"rsi_14":30.49,"sma_20":5334.75,"sma_60":5988.42,"sma_120":5671.12},{"date":"2026-06-17","open":5180,"high":5230,"low":5090,"close":5120,"volume":126383,"rsi_14":57.92,"sma_20":5061.75,"sma_60":5948.42,"sma_120":5656.79},{"date":"2026-06-18","open":5120,"high":5140,"low":4850,"close":4860,"volume":208524,"rsi_14":33.25,"sma_20":5235.25,"sma_60":5973.75,"sma_120":5665.38},{"date":"2026-06-19","open":4860,"high":4875,"low":4600,"close":4665,"volume":203657,"rsi_14":28.19,"sma_20":5183.0,"sma_60":5962.0,"sma_120":5660.33},{"date":"2026-06-22","open":4615,"high":4655,"low":4540,"close":4555,"volume":87618,"rsi_14":33.14,"sma_20":5117.25,"sma_60":5947.58,"sma_120":5653.46},{"date":"2026-06-23","open":4530,"high":4600,"low":4335,"close":4335,"volume":87585,"rsi_14":31.88,"sma_20":5029.5,"sma_60":5927.17,"sma_120":5644.5},{"date":"2026-06-24","open":4215,"high":4485,"low":4215,"close":4345,"volume":74385,"rsi_14":32.25,"sma_20":4951.75,"sma_60":5908.58,"sma_120":5635.71},{"date":"2026-06-25","open":4350,"high":4470,"low":4270,"close":4295,"volume":138387,"rsi_14":32.08,"sma_20":4884.5,"sma_60":5889.33,"sma_120":5627.25},{"date":"2026-06-26","open":4295,"high":4310,"low":4010,"close":4080,"volume":151285,"rsi_14":32.51,"sma_20":4813.0,"sma_60":5866.83,"sma_120":5616.17},{"date":"2026-06-29","open":4075,"high":4415,"low":4075,"close":4415,"volume":145322,"rsi_14":38.25,"sma_20":4755.25,"sma_60":5850.75,"sma_120":5608.04},{"date":"2026-06-30","open":4365,"high":4435,"low":4295,"close":4350,"volume":73611,"rsi_14":38.64,"sma_20":4715.25,"sma_60":5829.42,"sma_120":5600.04},{"date":"2026-07-01","open":4315,"high":4550,"low":4310,"close":4490,"volume":83137,"rsi_14":44.8,"sma_20":4689.75,"sma_60":5814.75,"sma_120":5592.88},{"date":"2026-07-02","open":4455,"high":4525,"low":4375,"close":4435,"volume":158501,"rsi_14":32.17,"sma_20":4661.5,"sma_60":5795.17,"sma_120":5585.17},{"date":"2026-07-03","open":4470,"high":4525,"low":4300,"close":4500,"volume":101227,"rsi_14":33.9,"sma_20":4638.5,"sma_60":5776.33,"sma_120":5578.33},{"date":"2026-07-06","open":4585,"high":4595,"low":4435,"close":4495,"volume":54531,"rsi_14":32.66,"sma_20":4627.25,"sma_60":5758.08,"sma_120":5571.71},{"date":"2026-07-07","open":4450,"high":4570,"low":4400,"close":4450,"volume":52160,"rsi_14":31.07,"sma_20":4605.5,"sma_60":5732.42,"sma_120":5565.79},{"date":"2026-07-08","open":4365,"high":4490,"low":4270,"close":4305,"volume":62670,"rsi_14":33.23,"sma_20":4580.75,"sma_60":5705.0,"sma_120":5558.08},{"date":"2026-07-09","open":4295,"high":4385,"low":4195,"close":4250,"volume":64142,"rsi_14":36.3,"sma_20":4558.25,"sma_60":5675.0,"sma_120":5549.92},{"date":"2026-07-10","open":4260,"high":4470,"low":4260,"close":4455,"volume":51619,"rsi_14":46.89,"sma_20":4528.5,"sma_60":5650.42,"sma_120":5543.29},{"date":"2026-07-13","open":4425,"high":4505,"low":4205,"close":4210,"volume":71762,"rsi_14":46.18,"sma_20":4485.5,"sma_60":5619.75,"sma_120":5535.29},{"date":"2026-07-14","open":4155,"high":4290,"low":4055,"close":4120,"volume":70266,"rsi_14":43.44,"sma_20":4436.5,"sma_60":5587.58,"sma_120":5526.38},{"date":"2026-07-15","open":4220,"high":4365,"low":4220,"close":4355,"volume":47064,"rsi_14":51.58,"sma_20":4398.25,"sma_60":5560.33,"sma_120":5520.17},{"date":"2026-07-16","open":4290,"high":4370,"low":4180,"close":4300,"volume":35281,"rsi_14":56.32,"sma_20":4370.25,"sma_60":5529.0,"sma_120":5512.0},{"date":"2026-07-20","open":4245,"high":4290,"low":4155,"close":4200,"volume":43478,"rsi_14":42.86,"sma_20":4347.0,"sma_60":5465.17,"sma_120":5503.0},{"date":"2026-07-21","open":4110,"high":4260,"low":4100,"close":4210,"volume":30359,"rsi_14":45.17,"sma_20":4329.75,"sma_60":5409.83,"sma_120":5494.58},{"date":"2026-07-22","open":4250,"high":4345,"low":4235,"close":4235,"volume":38363,"rsi_14":40.45,"sma_20":4324.75,"sma_60":5356.25,"sma_120":5485.96},{"date":"2026-07-23","open":4260,"high":4440,"low":4260,"close":4440,"volume":44815,"rsi_14":50.17,"sma_20":4329.5,"sma_60":5312.75,"sma_120":5478.46},{"date":"2026-07-24","open":4440,"high":4515,"low":4380,"close":4430,"volume":73211,"rsi_14":47.55,"sma_20":4336.25,"sma_60":5269.58,"sma_120":5471.04},{"date":"2026-07-27","open":4450,"high":4545,"low":4410,"close":4490,"volume":61943,"rsi_14":49.83,"sma_20":4356.75,"sma_60":5227.42,"sma_120":5463.96},{"date":"2026-07-28","open":4430,"high":4435,"low":4135,"close":4245,"volume":101930,"rsi_14":43.92,"sma_20":4348.25,"sma_60":5179.33,"sma_120":5455.33},{"date":"2026-07-29","open":4245,"high":4345,"low":3925,"close":3995,"volume":140790,"rsi_14":41.34,"sma_20":4330.5,"sma_60":5127.75,"sma_120":5444.46},{"date":"2026-07-30","open":3965,"high":4195,"low":3965,"close":4060,"volume":61651,"rsi_14":44.72,"sma_20":4309.0,"sma_60":5076.58,"sma_120":5434.71},{"date":"2026-07-31","open":4200,"high":4310,"low":4170,"close":4295,"volume":52950,"rsi_14":45.63,"sma_20":4302.0,"sma_60":5027.17,"sma_120":5428.08},{"date":"2026-08-03","open":4315,"high":4415,"low":4210,"close":4325,"volume":32275,"rsi_14":53.56,"sma_20":4293.25,"sma_60":4983.58,"sma_120":5419.04},{"date":"2026-08-04","open":4320,"high":4485,"low":4320,"close":4485,"volume":76109,"rsi_14":60.83,"sma_20":4292.75,"sma_60":4926.33,"sma_120":5411.5},{"date":"2026-08-05","open":4570,"high":4695,"low":4500,"close":4600,"volume":94659,"rsi_14":57.83,"sma_20":4300.25,"sma_60":4879.5,"sma_120":5403.58},{"date":"2026-08-06","open":4575,"high":4665,"low":4500,"close":4550,"volume":59196,"rsi_14":58.01,"sma_20":4312.5,"sma_60":4840.5,"sma_120":5395.83},{"date":"2026-08-07","open":4595,"high":5910,"low":4595,"close":5910,"volume":3568342,"rsi_14":80.32,"sma_20":4395.5,"sma_60":4829.0,"sma_120":5399.67},{"date":"2026-08-10","open":6150,"high":6750,"low":5740,"close":5930,"volume":7681987,"rsi_14":80.39,"sma_20":4469.25,"sma_60":4819.83,"sma_120":5403.5},{"date":"2026-08-11","open":6150,"high":7700,"low":6150,"close":7080,"volume":10477889,"rsi_14":85.97,"sma_20":4612.75,"sma_60":4829.83,"sma_120":5416.08},{"date":"2026-08-12","open":6850,"high":7050,"low":6760,"close":7050,"volume":530617,"rsi_14":84.52,"sma_20":4759.25,"sma_60":4843.5,"sma_120":5428.25},{"date":"2026-08-13","open":7160,"high":7700,"low":7160,"close":7460,"volume":507262,"rsi_14":86.24,"sma_20":4914.5,"sma_60":4866.33,"sma_120":5444.58},{"date":"2026-08-14","open":7550,"high":9690,"low":7550,"close":9690,"volume":978616,"rsi_14":90.94,"sma_20":5184.0,"sma_60":4929.83,"sma_120":5479.25},{"date":"2026-08-18","open":10140,"high":12490,"low":9400,"close":11080,"volume":3749825,"rsi_14":95.6,"sma_20":5528.0,"sma_60":5019.33,"sma_120":5526.0},{"date":"2026-08-19","open":10430,"high":12580,"low":9710,"close":11250,"volume":1476771,"rsi_14":98.92,"sma_20":5880.0,"sma_60":5109.0,"sma_120":5571.83},{"date":"2026-08-20","open":11080,"high":12900,"low":10350,"close":10850,"volume":678185,"rsi_14":93.81,"sma_20":6210.75,"sma_60":5188.33,"sma_120":5614.17},{"date":"2026-08-21","open":10860,"high":10900,"low":8840,"close":9470,"volume":785826,"rsi_14":79.09,"sma_20":6462.25,"sma_60":5247.83,"sma_120":5645.17},{"date":"2026-08-24","open":9650,"high":11750,"low":9370,"close":10830,"volume":824217,"rsi_14":81.81,"sma_20":6782.25,"sma_60":5334.33,"sma_120":5688.67},{"date":"2026-08-25","open":10550,"high":11730,"low":10110,"close":10350,"volume":451342,"rsi_14":77.81,"sma_20":7075.25,"sma_60":5415.0,"sma_120":5728.67},{"date":"2026-08-26","open":10560,"high":11700,"low":10450,"close":11660,"volume":370453,"rsi_14":80.07,"sma_20":7446.0,"sma_60":5516.5,"sma_120":5780.17},{"date":"2026-08-27","open":12150,"high":12750,"low":11000,"close":12400,"volume":442754,"rsi_14":81.58,"sma_20":7866.25,"sma_60":5637.33,"sma_120":5842.75},{"date":"2026-08-28","open":12500,"high":13290,"low":12060,"close":12680,"volume":245184,"rsi_14":79.82,"sma_20":8297.25,"sma_60":5765.33,"sma_120":5904.83},{"date":"2026-08-31","open":12700,"high":12740,"low":12050,"close":12390,"volume":198643,"rsi_14":77.8,"sma_20":8702.0,"sma_60":5888.5,"sma_120":5964.25},{"date":"2026-09-01","open":12280,"high":12380,"low":10140,"close":10770,"volume":663173,"rsi_14":65.26,"sma_20":9024.25,"sma_60":5985.33,"sma_120":6011.92},{"date":"2026-09-02","open":10340,"high":11100,"low":9520,"close":9520,"volume":875189,"rsi_14":59.28,"sma_20":9276.0,"sma_60":6065.33,"sma_120":6047.75},{"date":"2026-09-03","open":9730,"high":10710,"low":8760,"close":9770,"volume":1875204,"rsi_14":58.78,"sma_20":9534.5,"sma_60":6146.75,"sma_120":6085.25},{"date":"2026-09-04","open":9800,"high":11200,"low":9690,"close":10650,"volume":816719,"rsi_14":54.07,"sma_20":9839.5,"sma_60":6244.25,"sma_120":6129.0},{"date":"2026-09-07","open":10650,"high":10870,"low":8860,"close":8900,"volume":943668,"rsi_14":41.04,"sma_20":9989.0,"sma_60":6314.25,"sma_120":6158.25},{"date":"2026-09-08","open":9000,"high":9150,"low":8380,"close":8660,"volume":773418,"rsi_14":39.41,"sma_20":10125.5,"sma_60":6374.42,"sma_120":6185.92},{"date":"2026-09-09","open":8820,"high":9480,"low":8450,"close":8760,"volume":942845,"rsi_14":41.24,"sma_20":10209.5,"sma_60":6435.92,"sma_120":6214.33},{"date":"2026-09-10","open":8760,"high":9460,"low":8450,"close":9100,"volume":589899,"rsi_14":48.3,"sma_20":10312.0,"sma_60":6502.58,"sma_120":6245.5},{"date":"2026-09-11","open":8810,"high":9800,"low":8710,"close":9450,"volume":856476,"rsi_14":43.02,"sma_20":10411.5,"sma_60":6574.75,"sma_120":6279.83},{"date":"2026-09-14","open":9370,"high":10370,"low":8750,"close":8890,"volume":631796,"rsi_14":42.67,"sma_20":10371.5,"sma_60":6641.92,"sma_120":6307.83},{"date":"2026-09-15","open":8950,"high":9560,"low":8830,"close":9170,"volume":261827,"rsi_14":36.06,"sma_20":10276.0,"sma_60":6717.0,"sma_120":6339.5},{"date":"2026-09-16","open":9200,"high":9370,"low":8860,"close":9090,"volume":147065,"rsi_14":29.99,"sma_20":10168.0,"sma_60":6792.58,"sma_120":6370.08},{"date":"2026-09-17","open":9200,"high":10300,"low":9200,"close":9900,"volume":738047,"rsi_14":34.2,"sma_20":10120.5,"sma_60":6885.33,"sma_120":6406.25},{"date":"2026-09-18","open":9890,"high":10770,"low":9600,"close":10640,"volume":630715,"rsi_14":40.54,"sma_20":10179.0,"sma_60":6990.25,"sma_120":6449.42},{"date":"2026-09-21","open":10460,"high":10770,"low":9610,"close":10380,"volume":437506,"rsi_14":47.53,"sma_20":10156.5,"sma_60":7091.67,"sma_120":6490.5},{"date":"2026-09-22","open":10270,"high":10890,"low":9720,"close":9890,"volume":469426,"rsi_14":52.59,"sma_20":10133.5,"sma_60":7188.5,"sma_120":6527.67},{"date":"2026-09-23","open":9990,"high":9990,"low":9310,"close":9450,"volume":343262,"rsi_14":47.81,"sma_20":10023.0,"sma_60":7272.42,"sma_120":6561.58},{"date":"2026-09-28","open":9200,"high":9870,"low":9120,"close":9350,"volume":271847,"rsi_14":40.06,"sma_20":9870.5,"sma_60":7355.75,"sma_120":6592.58},{"date":"2026-09-29","open":9380,"high":9510,"low":8820,"close":9510,"volume":320585,"rsi_14":56.16,"sma_20":9712.0,"sma_60":7439.42,"sma_120":6627.08},{"date":"2026-09-30","open":9430,"high":10370,"low":9250,"close":9800,"volume":668007,"rsi_14":61.4,"sma_20":9582.5,"sma_60":7528.83,"sma_120":6662.0},{"date":"2026-10-01","open":9750,"high":10250,"low":9400,"close":9990,"volume":218390,"rsi_14":62.08,"sma_20":9543.5,"sma_60":7620.33,"sma_120":6698.33},{"date":"2026-10-02","open":10020,"high":10030,"low":9230,"close":9500,"volume":343669,"rsi_14":53.82,"sma_20":9542.5,"sma_60":7703.75,"sma_120":6730.92},{"date":"2026-10-06","open":9450,"high":9450,"low":8340,"close":8890,"volume":871800,"rsi_14":44.91,"sma_20":9498.5,"sma_60":7777.75,"sma_120":6755.08},{"date":"2026-10-07","open":8920,"high":9000,"low":8280,"close":8350,"volume":469433,"rsi_14":45.07,"sma_20":9383.5,"sma_60":7845.17,"sma_120":6775.08},{"date":"2026-10-08","open":8360,"high":8360,"low":7830,"close":8100,"volume":372252,"rsi_14":40.18,"sma_20":9343.5,"sma_60":7909.33,"sma_120":6792.17},{"date":"2026-10-12","open":7990,"high":8040,"low":7450,"close":7520,"volume":357414,"rsi_14":36.81,"sma_20":9286.5,"sma_60":7960.42,"sma_120":6805.42},{"date":"2026-10-13","open":7300,"high":7400,"low":6990,"close":7330,"volume":209094,"rsi_14":25.89,"sma_20":9215.0,"sma_60":8012.42,"sma_120":6816.08},{"date":"2026-10-14","open":7130,"high":7370,"low":7100,"close":7280,"volume":168082,"rsi_14":13.79,"sma_20":9124.0,"sma_60":8065.08,"sma_120":6826.33},{"date":"2026-10-15","open":6950,"high":7040,"low":6290,"close":6470,"volume":397923,"rsi_14":12.33,"sma_20":8975.0,"sma_60":8100.33,"sma_120":6830.33},{"date":"2026-10-16","open":6850,"high":7340,"low":6600,"close":7340,"volume":258701,"rsi_14":27.11,"sma_20":8897.5,"sma_60":8151.0,"sma_120":6840.0},{"date":"2026-10-19","open":7190,"high":8070,"low":7040,"close":8060,"volume":436315,"rsi_14":38.12,"sma_20":8842.0,"sma_60":8215.33,"sma_120":6840.25},{"date":"2026-10-20","open":8030,"high":8230,"low":7300,"close":8040,"volume":305686,"rsi_14":38.65,"sma_20":8789.5,"sma_60":8279.17,"sma_120":6844.5},{"date":"2026-10-21","open":8050,"high":10450,"low":8050,"close":10450,"volume":2508110,"rsi_14":55.86,"sma_20":8817.0,"sma_60":8382.75,"sma_120":6869.5},{"date":"2026-10-22","open":10540,"high":12660,"low":10510,"close":10800,"volume":7683886,"rsi_14":56.19,"sma_20":8825.0,"sma_60":8488.75,"sma_120":6900.75},{"date":"2026-10-23","open":9549,"high":9810,"low":8557,"close":9810,"volume":2378244}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.85,"pbr":0.37,"ttm_eps":null,"close":5151.0542},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.46,"pbr":0.33,"ttm_eps":null,"close":4668.4331},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.24,"pbr":0.32,"ttm_eps":null,"close":4714.0386},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.64,"pbr":0.31,"ttm_eps":null,"close":4473.2808},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.62,"pbr":0.34,"ttm_eps":null,"close":5132.9575},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.34,"pbr":0.35,"ttm_eps":null,"close":5229.2607},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.74,"pbr":0.34,"ttm_eps":null,"close":5310.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.77,"pbr":0.35,"ttm_eps":null,"close":5380.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.65,"pbr":0.26,"ttm_eps":null,"close":4350.0}],"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":"혜인","phase":"above-fold","symbol_resolved":true}