{"status":"ok","report":{"price_analysis":{"current":5490.0,"change_1d":27.8,"change_7d":23.9,"change_30d":42.0,"high_30d":5490.0,"low_30d":3845.0,"position_in_range":100.0,"support":4009.5,"resistance":5325.5},"summary":"진양산업(003780)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 713.89억. 현재가 5,490원, 전일 대비 +27.8%, 30일 +42.0%. PER 12.5배 / ROE 1.8%. 기술적 시그널: RSI 76(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 21.67만, 기관 순매수 3.34만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.5배입니다. ROE 1.8%입니다. 시가총액 713.89억. 매출 897.45억, 영업이익 70.39억.","grade":"C","comment":"PER 12.48배, ROE 1.75%","per":12.48,"pbr":1.08,"roe":1.75,"eps":439.91175943922076,"revenue":89745112639.0,"operating_income":7039379933.0,"net_income":5786767000.0,"market_cap":71389401660,"profit_margin":6.45,"roa":1.05,"operating_margin":7.84,"gross_margin":16.46,"debt_ratio":0.6756779614506712,"total_assets":110873863608.0,"total_equity":66166570283.0,"total_debt":44707293325.0,"dividend_yield":6.08,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 76.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(159.04)가 시그널선(88.02)을 상회합니다(골든크로스). 현재가가 SMA20(4355)과 SMA60(4062) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3788~4921 (현재 위치 150%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 76","rsi_14":76.27450980392157,"macd":159.04022756632457,"macd_signal":88.02037144431142,"sma_20":4354.75,"sma_60":4062.0833333333335,"bb_upper":4921.261032549235,"bb_lower":3788.2389674507654,"atr_14":325.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -21.67만, 기관 순매수 3.34만. 30일 누적: 외국인 -30.80만, 기관 3.34만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-216698.0,"institutional_flow":33383.0,"data":[{"date":"2026-10-23","foreign_net":-85922.0,"institution_net":33319.0,"retail_net":52603.0},{"date":"2026-10-22","foreign_net":-99708.0,"institution_net":14.0,"retail_net":99694.0},{"date":"2026-10-21","foreign_net":-45345.0,"institution_net":-46.0,"retail_net":45391.0},{"date":"2026-10-20","foreign_net":-9676.0,"institution_net":42.0,"retail_net":9634.0},{"date":"2026-10-19","foreign_net":23953.0,"institution_net":54.0,"retail_net":-24007.0},{"date":"2026-10-16","foreign_net":29781.0,"institution_net":-73.0,"retail_net":-29708.0},{"date":"2026-10-15","foreign_net":17274.0,"institution_net":-624.0,"retail_net":-16650.0},{"date":"2026-10-14","foreign_net":-8030.0,"institution_net":938.0,"retail_net":7092.0},{"date":"2026-10-13","foreign_net":7910.0,"institution_net":48.0,"retail_net":-7958.0},{"date":"2026-10-12","foreign_net":-7490.0,"institution_net":53.0,"retail_net":7437.0},{"date":"2026-10-08","foreign_net":56038.0,"institution_net":-46.0,"retail_net":-55992.0},{"date":"2026-10-07","foreign_net":-212691.0,"institution_net":-767.0,"retail_net":213458.0},{"date":"2026-10-06","foreign_net":-7520.0,"institution_net":-18.0,"retail_net":7538.0},{"date":"2026-10-02","foreign_net":-3000.0,"institution_net":-692.0,"retail_net":3692.0},{"date":"2026-10-01","foreign_net":-12103.0,"institution_net":1411.0,"retail_net":10692.0},{"date":"2026-09-30","foreign_net":-1120.0,"institution_net":-3.0,"retail_net":1123.0},{"date":"2026-09-29","foreign_net":-4157.0,"institution_net":7.0,"retail_net":4150.0},{"date":"2026-09-28","foreign_net":-16349.0,"institution_net":-5.0,"retail_net":16354.0},{"date":"2026-09-23","foreign_net":-3805.0,"institution_net":-41.0,"retail_net":3846.0},{"date":"2026-09-22","foreign_net":-19076.0,"institution_net":-61.0,"retail_net":19137.0},{"date":"2026-09-21","foreign_net":-3265.0,"institution_net":-5.0,"retail_net":3270.0},{"date":"2026-09-18","foreign_net":13829.0,"institution_net":-5.0,"retail_net":-13824.0},{"date":"2026-09-17","foreign_net":107146.0,"institution_net":3.0,"retail_net":-107149.0},{"date":"2026-09-16","foreign_net":-2028.0,"institution_net":4.0,"retail_net":2024.0},{"date":"2026-09-15","foreign_net":-17094.0,"institution_net":-11.0,"retail_net":17105.0},{"date":"2026-09-14","foreign_net":-3262.0,"institution_net":32.0,"retail_net":3230.0},{"date":"2026-09-11","foreign_net":9685.0,"institution_net":1.0,"retail_net":-9686.0},{"date":"2026-09-10","foreign_net":-9512.0,"institution_net":-17.0,"retail_net":9529.0},{"date":"2026-09-09","foreign_net":-1374.0,"institution_net":-32.0,"retail_net":1406.0},{"date":"2026-09-08","foreign_net":-1057.0,"institution_net":-43.0,"retail_net":1100.0}],"periods":{"d1":{"foreign_net":-85922.0,"institution_net":33319.0,"retail_net":52603.0},"d3":{"foreign_net":-230975.0,"institution_net":33287.0,"retail_net":197688.0},"d7":{"foreign_net":-169643.0,"institution_net":32686.0,"retail_net":136957.0},"d14":{"foreign_net":-344426.0,"institution_net":32202.0,"retail_net":312224.0},"d30":{"foreign_net":-307968.0,"institution_net":33437.0,"retail_net":274531.0}}},"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 12.48x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":52,"summary":"매출 +6.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.6,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":-4.4,"unit":"%","percentile":44,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":76,"summary":"RSI 76","metrics":[{"name":"RSI (14)","value":76.3,"unit":"","percentile":76,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":42.0,"unit":"%","percentile":83,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.2x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.24,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.63,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":24.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.48x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.6%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"B","reason":"RSI 76"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.68,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":16.46,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.84,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.45,"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":["RSI 76 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 76 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.48,"current_pbr":1.08,"per_5y_high":12.57,"per_5y_low":7.25,"per_5y_avg":9.59,"per_percentile":88.9,"pbr_5y_high":2.19,"pbr_5y_low":1.2,"pbr_5y_avg":1.65,"pbr_percentile":0.0,"per_5y_median":10.33,"pbr_5y_median":1.68,"history":[{"quarter":"2024-Q2","per":7.76,"pbr":1.68},{"quarter":"2024-Q3","per":7.3,"pbr":1.7},{"quarter":"2024-Q4","per":10.82,"pbr":2.19},{"quarter":"2025-Q1","per":8.62,"pbr":1.79},{"quarter":"2025-Q2","per":7.25,"pbr":1.44},{"quarter":"2025-Q3","per":11.3,"pbr":1.68},{"quarter":"2025-Q4","per":12.57,"pbr":1.73},{"quarter":"2026-Q1","per":10.33,"pbr":1.44},{"quarter":"2026-Q2","per":10.35,"pbr":1.2},{"quarter":"현재","per":12.48,"pbr":1.08}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5676.0635,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6086.7104,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8098.9224,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6488.501,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5317.3193,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6375.1167,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6667.2139,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5371.3608,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4555.27,"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":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.76,"eps":731.4225,"close":5676.06,"source":"reported"},{"date":"2024-07","per":7.91,"eps":731.4225,"close":5785.57,"source":"reported"},{"date":"2024-08","per":7.96,"eps":731.4225,"close":5822.07,"source":"reported"},{"date":"2024-09","per":7.3,"eps":833.8922,"close":6086.71,"source":"reported"},{"date":"2024-10","per":7.53,"eps":833.8922,"close":6278.35,"source":"reported"},{"date":"2024-11","per":6.47,"eps":833.8922,"close":5393.17,"source":"reported"},{"date":"2024-12","per":10.82,"eps":748.7815,"close":8098.92,"source":"reported"},{"date":"2025-01","per":14.1,"eps":748.7815,"close":10561.37,"source":"reported"},{"date":"2025-02","per":11.8,"eps":748.7815,"close":8838.59,"source":"reported"},{"date":"2025-03","per":8.62,"eps":752.3036,"close":6488.5,"source":"reported"},{"date":"2025-04","per":6.93,"eps":752.3036,"close":5215.14,"source":"reported"},{"date":"2025-05","per":7.13,"eps":752.3036,"close":5364.95,"source":"reported"},{"date":"2025-06","per":7.25,"eps":733.1162,"close":5317.32,"source":"reported"},{"date":"2025-07","per":7.39,"eps":733.1162,"close":5421.21,"source":"reported"},{"date":"2025-08","per":7.91,"eps":733.1162,"close":5798.99,"source":"reported"},{"date":"2025-09","per":11.3,"eps":564.1711,"close":6375.12,"source":"reported"},{"date":"2025-10","per":11.48,"eps":564.1711,"close":6479.01,"source":"reported"},{"date":"2025-11","per":11.35,"eps":564.1711,"close":6403.45,"source":"reported"},{"date":"2025-12","per":12.57,"eps":530.3691,"close":6667.21,"source":"reported"},{"date":"2026-01","per":11.21,"eps":530.3691,"close":5945.1,"source":"reported"},{"date":"2026-02","per":11.41,"eps":530.3691,"close":6053.91,"source":"reported"},{"date":"2026-03","per":10.33,"eps":520.0149,"close":5371.36,"source":"reported"},{"date":"2026-04","per":11.07,"eps":520.0149,"close":5757.15,"source":"reported"},{"date":"2026-05","per":9.24,"eps":520.0149,"close":4802.57,"source":"reported"},{"date":"2026-06","per":10.35,"eps":439.9118,"close":4555.27,"source":"reported"},{"date":"2026-07","per":8.59,"eps":439.9118,"close":3780.0,"source":"reported"},{"date":"2026-08","per":8.85,"eps":439.9118,"close":3895.0,"source":"reported"},{"date":"2026-09","per":9.93,"eps":439.9118,"close":4370.0,"source":"reported"},{"date":"2026-10","per":10.0,"eps":439.9118,"close":4400.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.47,"std":1.96,"upper_1sd":11.43,"lower_1sd":7.51,"current":10.0,"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":6.08,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":39,"summary":"배당성향 76%로 적정","metrics":[{"name":"배당성향(Payout)","value":75.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.63,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.08,"summary":"배당수익률 6.08%","metrics":[{"name":"배당수익률","value":6.08,"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":"12.5배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:45.307255+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"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":0.017517101159130063,"dividend_yield":null,"eps":89.0,"revenue":23684269361.0,"operating_income":1632307508.0,"net_income":1159046505.0,"market_cap":null,"profit_margin":0.04893739753308829,"operating_margin":0.0689194791327555,"roa":0.01045373965768764,"gross_margin":0.1646465081342646,"total_equity":66166570283.0,"total_assets":110873863608.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.03,"pbr":1.14,"roe":0.022547003691021618,"dividend_yield":6.08,"eps":112.63,"revenue":22211714511.0,"operating_income":1708007799.0,"net_income":1464188865.0,"market_cap":76600000000.0,"profit_margin":0.06591966884298299,"operating_margin":0.07689671133464894,"roa":0.012771814742835034,"gross_margin":0.18189116846424427,"total_equity":64939398825.0,"total_assets":114642194119.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.015360716057353396,"dividend_yield":null,"eps":76.86508369007122,"revenue":20304448016.0,"operating_income":1093771093.0,"net_income":1031260076.0,"market_cap":null,"profit_margin":0.05078986019158769,"operating_margin":0.05386854605149095,"roa":0.011007266382186283,"gross_margin":0.17803438670932842,"total_equity":67136198088.0,"total_assets":93689026884.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.032292847211030186,"dividend_yield":null,"eps":161.41667574914956,"revenue":23544680751.0,"operating_income":2605293533.0,"net_income":2132271554.0,"market_cap":null,"profit_margin":0.09056277197173027,"operating_margin":0.11065316877950647,"roa":0.022517729982182846,"gross_margin":0.2103571405524215,"total_equity":66029221272.0,"total_assets":94693006608.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03365970799606754,"dividend_yield":null,"eps":169.1031841181567,"revenue":24253766530.0,"operating_income":2585138045.0,"net_income":2168282521.0,"market_cap":null,"profit_margin":0.0893998265513938,"operating_margin":0.10658707552917143,"roa":0.02317529617990822,"gross_margin":0.20179292292379464,"total_equity":64417746026.0,"total_assets":93560078118.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.025667168852405865,"dividend_yield":null,"eps":122.98413390411395,"revenue":22552299669.0,"operating_income":2160088100.0,"net_income":1615423455.0,"market_cap":null,"profit_margin":0.07163009886838871,"operating_margin":0.0957812787034406,"roa":0.016570142409119668,"gross_margin":0.19860503317791384,"total_equity":62937344757.0,"total_assets":97490016387.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.023066761784825463,"dividend_yield":null,"eps":110.66715445570452,"revenue":23675838715.0,"operating_income":1453670288.0,"net_income":1484765418.0,"market_cap":null,"profit_margin":0.06271226273641221,"operating_margin":0.061398893002215654,"roa":0.015471826028841593,"gross_margin":0.18398968274945018,"total_equity":64368177547.0,"total_assets":95965751892.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.07099034779690926,"dividend_yield":null,"eps":330.3617542915724,"revenue":22005793119.0,"operating_income":2451028778.0,"net_income":4432297104.0,"market_cap":null,"profit_margin":0.20141501285736957,"operating_margin":0.11138106973675763,"roa":0.04677625285854256,"gross_margin":0.2095329573019967,"total_equity":62435207624.0,"total_assets":94755283571.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04297484780709985,"dividend_yield":null,"eps":188.2905367445363,"revenue":22324864193.0,"operating_income":2449120483.0,"net_income":2526199204.0,"market_cap":null,"profit_margin":0.11315630779031095,"operating_margin":0.10970371249863756,"roa":0.02633536048746202,"gross_margin":0.2153128919148001,"total_equity":58783203034.0,"total_assets":95924231043.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.028522788183960122,"dividend_yield":null,"eps":119.46204891681259,"revenue":20213857427.0,"operating_income":1842087372.0,"net_income":1602762083.0,"market_cap":null,"profit_margin":0.07929026356241946,"operating_margin":0.09112992800372144,"roa":0.01749526250168774,"gross_margin":0.19511732054327405,"total_equity":56192335499.0,"total_assets":91611205196.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04607366564493712,"dividend_yield":null,"eps":195.77786929067943,"revenue":20843279085.0,"operating_income":1098671470.0,"net_income":2626652970.0,"market_cap":null,"profit_margin":0.12601918149674865,"operating_margin":0.05271106650347862,"roa":0.029175404015141418,"gross_margin":0.17158151356202503,"total_equity":57009854398.0,"total_assets":90029703398.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.054314937659518156,"dividend_yield":null,"eps":227.89200944756016,"revenue":22824979247.0,"operating_income":2746400303.0,"net_income":3057512198.0,"market_cap":null,"profit_margin":0.13395465401800372,"operating_margin":0.12032432859105328,"roa":0.03254673697019712,"gross_margin":0.22128371883027456,"total_equity":56292289557.0,"total_assets":93942203816.0}],"current_price":5490.0,"change_pct":27.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":4330.0},{"date":"2017-01-11","close":4310.0},{"date":"2017-01-12","close":4280.0},{"date":"2017-01-13","close":4300.0},{"date":"2017-01-16","close":4165.0},{"date":"2017-01-17","close":4305.0},{"date":"2017-01-18","close":4385.0},{"date":"2017-01-19","close":4595.0},{"date":"2017-01-20","close":4520.0},{"date":"2017-01-23","close":4420.0},{"date":"2017-01-24","close":4300.0},{"date":"2017-01-25","close":4240.0},{"date":"2017-01-26","close":4200.0},{"date":"2017-01-31","close":4070.0},{"date":"2017-02-01","close":4100.0},{"date":"2017-02-02","close":4090.0},{"date":"2017-02-03","close":4285.0},{"date":"2017-02-06","close":4200.0},{"date":"2017-02-07","close":4260.0},{"date":"2017-02-08","close":4420.0},{"date":"2017-02-09","close":4350.0},{"date":"2017-02-10","close":4170.0},{"date":"2017-02-13","close":4135.0},{"date":"2017-02-14","close":4140.0},{"date":"2017-02-15","close":4160.0},{"date":"2017-02-16","close":4120.0},{"date":"2017-02-17","close":4195.0},{"date":"2017-02-20","close":4165.0},{"date":"2017-02-21","close":4185.0},{"date":"2017-02-22","close":4280.0},{"date":"2017-02-23","close":4235.0},{"date":"2017-02-24","close":4215.0},{"date":"2017-02-27","close":4175.0},{"date":"2017-02-28","close":4165.0},{"date":"2017-03-02","close":4120.0},{"date":"2017-03-03","close":4120.0},{"date":"2017-03-06","close":4140.0},{"date":"2017-03-07","close":4140.0},{"date":"2017-03-08","close":4215.0},{"date":"2017-03-09","close":4275.0},{"date":"2017-03-10","close":4180.0},{"date":"2017-03-13","close":4140.0},{"date":"2017-03-14","close":4135.0},{"date":"2017-03-15","close":4100.0},{"date":"2017-03-16","close":4115.0},{"date":"2017-03-17","close":4055.0},{"date":"2017-03-20","close":4045.0},{"date":"2017-03-21","close":4030.0},{"date":"2017-03-22","close":3970.0},{"date":"2017-03-23","close":3845.0},{"date":"2017-03-24","close":3835.0},{"date":"2017-03-27","close":3805.0},{"date":"2017-03-28","close":3890.0},{"date":"2017-03-29","close":3895.0},{"date":"2017-03-30","close":3870.0},{"date":"2017-03-31","close":3855.0},{"date":"2017-04-03","close":3845.0},{"date":"2017-04-04","close":3850.0},{"date":"2017-04-05","close":3860.0},{"date":"2017-04-06","close":3825.0},{"date":"2017-04-07","close":3790.0},{"date":"2017-04-10","close":3665.0},{"date":"2017-04-11","close":3585.0},{"date":"2017-04-12","close":3570.0},{"date":"2017-04-13","close":3550.0},{"date":"2017-04-14","close":3565.0},{"date":"2017-04-17","close":3615.0},{"date":"2017-04-18","close":3685.0},{"date":"2017-04-19","close":3730.0},{"date":"2017-04-20","close":3690.0},{"date":"2017-04-21","close":3680.0},{"date":"2017-04-24","close":3610.0},{"date":"2017-04-25","close":3610.0},{"date":"2017-04-26","close":3600.0},{"date":"2017-04-27","close":3585.0},{"date":"2017-04-28","close":3585.0},{"date":"2017-05-02","close":3640.0},{"date":"2017-05-04","close":3630.0},{"date":"2017-05-08","close":3665.0},{"date":"2017-05-10","close":3615.0},{"date":"2017-05-11","close":3600.0},{"date":"2017-05-12","close":3610.0},{"date":"2017-05-15","close":3585.0},{"date":"2017-05-16","close":3575.0},{"date":"2017-05-17","close":3575.0},{"date":"2017-05-18","close":3565.0},{"date":"2017-05-19","close":3545.0},{"date":"2017-05-22","close":3535.0},{"date":"2017-05-23","close":3540.0},{"date":"2017-05-24","close":3575.0},{"date":"2017-05-25","close":3580.0},{"date":"2017-05-26","close":3570.0},{"date":"2017-05-29","close":3585.0},{"date":"2017-05-30","close":3580.0},{"date":"2017-05-31","close":3600.0},{"date":"2017-06-01","close":3590.0},{"date":"2017-06-02","close":3690.0},{"date":"2017-06-05","close":3700.0},{"date":"2017-06-07","close":3710.0},{"date":"2017-06-08","close":3695.0},{"date":"2017-06-09","close":3680.0},{"date":"2017-06-12","close":3690.0},{"date":"2017-06-13","close":3675.0},{"date":"2017-06-14","close":3685.0},{"date":"2017-06-15","close":3695.0},{"date":"2017-06-16","close":3700.0},{"date":"2017-06-19","close":3710.0},{"date":"2017-06-20","close":3695.0},{"date":"2017-06-21","close":3685.0},{"date":"2017-06-22","close":3680.0},{"date":"2017-06-23","close":3685.0},{"date":"2017-06-26","close":3705.0},{"date":"2017-06-27","close":3690.0},{"date":"2017-06-28","close":3680.0},{"date":"2017-06-29","close":3665.0},{"date":"2017-06-30","close":3665.0},{"date":"2017-07-03","close":3615.0},{"date":"2017-07-04","close":3545.0},{"date":"2017-07-05","close":3555.0},{"date":"2017-07-06","close":3505.0},{"date":"2017-07-07","close":3450.0},{"date":"2017-07-10","close":3395.0},{"date":"2017-07-11","close":3355.0},{"date":"2017-07-12","close":3390.0},{"date":"2017-07-13","close":3370.0},{"date":"2017-07-14","close":3325.0},{"date":"2017-07-17","close":3345.0},{"date":"2017-07-18","close":3350.0},{"date":"2017-07-19","close":3385.0},{"date":"2017-07-20","close":3360.0},{"date":"2017-07-21","close":3385.0},{"date":"2017-07-24","close":3360.0},{"date":"2017-07-25","close":3275.0},{"date":"2017-07-26","close":3255.0},{"date":"2017-07-27","close":3255.0},{"date":"2017-07-28","close":3265.0},{"date":"2017-07-31","close":3265.0},{"date":"2017-08-01","close":3355.0},{"date":"2017-08-02","close":3355.0},{"date":"2017-08-03","close":3315.0},{"date":"2017-08-04","close":3310.0},{"date":"2017-08-07","close":3295.0},{"date":"2017-08-08","close":3265.0},{"date":"2017-08-09","close":3245.0},{"date":"2017-08-10","close":3215.0},{"date":"2017-08-11","close":3170.0},{"date":"2017-08-14","close":3210.0},{"date":"2017-08-16","close":3205.0},{"date":"2017-08-17","close":3205.0},{"date":"2017-08-18","close":3215.0},{"date":"2017-08-21","close":3210.0},{"date":"2017-08-22","close":3200.0},{"date":"2017-08-23","close":3190.0},{"date":"2017-08-24","close":3190.0},{"date":"2017-08-25","close":3170.0},{"date":"2017-08-28","close":3160.0},{"date":"2017-08-29","close":3195.0},{"date":"2017-08-30","close":3200.0},{"date":"2017-08-31","close":3180.0},{"date":"2017-09-01","close":3190.0},{"date":"2017-09-04","close":3155.0},{"date":"2017-09-05","close":3150.0},{"date":"2017-09-06","close":3160.0},{"date":"2017-09-07","close":3140.0},{"date":"2017-09-08","close":3100.0},{"date":"2017-09-11","close":3120.0},{"date":"2017-09-12","close":3115.0},{"date":"2017-09-13","close":3090.0},{"date":"2017-09-14","close":3090.0},{"date":"2017-09-15","close":3085.0},{"date":"2017-09-18","close":3055.0},{"date":"2017-09-19","close":3055.0},{"date":"2017-09-20","close":3025.0},{"date":"2017-09-21","close":3000.0},{"date":"2017-09-22","close":2950.0},{"date":"2017-09-25","close":2790.0},{"date":"2017-09-26","close":2840.0},{"date":"2017-09-27","close":2855.0},{"date":"2017-09-28","close":2885.0},{"date":"2017-09-29","close":2915.0},{"date":"2017-10-10","close":2920.0},{"date":"2017-10-11","close":2920.0},{"date":"2017-10-12","close":2995.0},{"date":"2017-10-13","close":2995.0},{"date":"2017-10-16","close":3000.0},{"date":"2017-10-17","close":3035.0},{"date":"2017-10-18","close":3010.0},{"date":"2017-10-19","close":3010.0},{"date":"2017-10-20","close":3015.0},{"date":"2017-10-23","close":3000.0},{"date":"2017-10-24","close":2995.0},{"date":"2017-10-25","close":2995.0},{"date":"2017-10-26","close":3010.0},{"date":"2017-10-27","close":3000.0},{"date":"2017-10-30","close":3000.0},{"date":"2017-10-31","close":3000.0},{"date":"2017-11-01","close":3005.0},{"date":"2017-11-02","close":3025.0},{"date":"2017-11-03","close":3010.0},{"date":"2017-11-06","close":3015.0},{"date":"2017-11-07","close":3035.0},{"date":"2017-11-08","close":3040.0},{"date":"2017-11-09","close":3055.0},{"date":"2017-11-10","close":3150.0},{"date":"2017-11-13","close":3150.0},{"date":"2017-11-14","close":3110.0},{"date":"2017-11-15","close":3055.0},{"date":"2017-11-16","close":3055.0},{"date":"2017-11-17","close":3085.0},{"date":"2017-11-20","close":3085.0},{"date":"2017-11-21","close":3065.0},{"date":"2017-11-22","close":3050.0},{"date":"2017-11-23","close":3050.0},{"date":"2017-11-24","close":3035.0},{"date":"2017-11-27","close":3030.0},{"date":"2017-11-28","close":3030.0},{"date":"2017-11-29","close":3025.0},{"date":"2017-11-30","close":3025.0},{"date":"2017-12-01","close":3025.0},{"date":"2017-12-04","close":3030.0},{"date":"2017-12-05","close":3035.0},{"date":"2017-12-06","close":3055.0},{"date":"2017-12-07","close":3080.0},{"date":"2017-12-08","close":3000.0},{"date":"2017-12-11","close":3045.0},{"date":"2017-12-12","close":3065.0},{"date":"2017-12-13","close":3030.0},{"date":"2017-12-14","close":3025.0},{"date":"2017-12-15","close":3035.0},{"date":"2017-12-18","close":3045.0},{"date":"2017-12-19","close":3040.0},{"date":"2017-12-20","close":3040.0},{"date":"2017-12-21","close":3015.0},{"date":"2017-12-22","close":3010.0},{"date":"2017-12-26","close":3010.0},{"date":"2017-12-27","close":2950.0},{"date":"2017-12-28","close":2920.0},{"date":"2018-01-02","close":2154.575},{"date":"2018-01-03","close":2117.7451},{"date":"2018-01-04","close":2106.696},{"date":"2018-01-05","close":2099.3298},{"date":"2018-01-08","close":2084.5979},{"date":"2018-01-09","close":2047.7673},{"date":"2018-01-10","close":2062.4995},{"date":"2018-01-11","close":2062.4995},{"date":"2018-01-12","close":2084.5979},{"date":"2018-01-15","close":2080.9146},{"date":"2018-01-16","close":2080.9146},{"date":"2018-01-17","close":2077.2314},{"date":"2018-01-18","close":2080.9146},{"date":"2018-01-19","close":2077.2314},{"date":"2018-01-22","close":2073.5483},{"date":"2018-01-23","close":2069.8655},{"date":"2018-01-24","close":2110.3792},{"date":"2018-01-25","close":2143.5264},{"date":"2018-01-26","close":2150.8923},{"date":"2018-01-29","close":2169.3074},{"date":"2018-01-30","close":2169.3074},{"date":"2018-01-31","close":2165.624},{"date":"2018-02-01","close":2172.9907},{"date":"2018-02-02","close":2331.3608},{"date":"2018-02-05","close":2250.3337},{"date":"2018-02-06","close":2147.2087},{"date":"2018-02-07","close":2209.8208},{"date":"2018-02-08","close":2191.4055},{"date":"2018-02-09","close":2172.9907},{"date":"2018-02-12","close":2110.3792},{"date":"2018-02-13","close":2110.3792},{"date":"2018-02-14","close":2117.7451},{"date":"2018-02-19","close":2132.4768},{"date":"2018-02-20","close":2294.5303},{"date":"2018-02-21","close":2357.1423},{"date":"2018-02-22","close":2368.1907},{"date":"2018-02-23","close":2353.459},{"date":"2018-02-26","close":2320.3113},{"date":"2018-02-27","close":2279.7983},{"date":"2018-02-28","close":2298.2129},{"date":"2018-03-02","close":2276.115},{"date":"2018-03-05","close":2298.2129},{"date":"2018-03-06","close":2346.0928},{"date":"2018-03-07","close":2320.3113},{"date":"2018-03-08","close":2309.262},{"date":"2018-03-09","close":2445.5347},{"date":"2018-03-12","close":2423.4365},{"date":"2018-03-13","close":2408.7043},{"date":"2018-03-14","close":2360.825},{"date":"2018-03-15","close":2349.7751},{"date":"2018-03-16","close":2276.115},{"date":"2018-03-19","close":2239.2852},{"date":"2018-03-20","close":2213.5037},{"date":"2018-03-21","close":2202.4546},{"date":"2018-03-22","close":2231.9192},{"date":"2018-03-23","close":2132.4768},{"date":"2018-03-26","close":2143.5264},{"date":"2018-03-27","close":2176.6736},{"date":"2018-03-28","close":2132.4768},{"date":"2018-03-29","close":2132.4768},{"date":"2018-03-30","close":2132.4768},{"date":"2018-04-02","close":2136.1599},{"date":"2018-04-03","close":2150.8923},{"date":"2018-04-04","close":2106.696},{"date":"2018-04-05","close":2114.0615},{"date":"2018-04-06","close":2110.3792},{"date":"2018-04-09","close":2099.3298},{"date":"2018-04-10","close":2069.8655},{"date":"2018-04-11","close":2080.9146},{"date":"2018-04-12","close":2080.9146},{"date":"2018-04-13","close":2099.3298},{"date":"2018-04-16","close":2106.696},{"date":"2018-04-17","close":2158.2583},{"date":"2018-04-18","close":2158.2583},{"date":"2018-04-19","close":2150.8923},{"date":"2018-04-20","close":2154.575},{"date":"2018-04-23","close":2150.8923},{"date":"2018-04-24","close":2224.5527},{"date":"2018-04-25","close":2224.5527},{"date":"2018-04-26","close":2213.5037},{"date":"2018-04-27","close":2209.8208},{"date":"2018-04-30","close":2198.772},{"date":"2018-05-02","close":2224.5527},{"date":"2018-05-03","close":2228.2358},{"date":"2018-05-04","close":2246.6509},{"date":"2018-05-08","close":2195.0891},{"date":"2018-05-09","close":2202.4546},{"date":"2018-05-10","close":2239.2852},{"date":"2018-05-11","close":2261.3828},{"date":"2018-05-14","close":2283.481},{"date":"2018-05-15","close":2287.1646},{"date":"2018-05-16","close":2246.6509},{"date":"2018-05-17","close":2261.3828},{"date":"2018-05-18","close":2287.1646},{"date":"2018-05-21","close":2301.8967},{"date":"2018-05-23","close":2261.3828},{"date":"2018-05-24","close":2265.0662},{"date":"2018-05-25","close":2231.9192},{"date":"2018-05-28","close":2401.3381},{"date":"2018-05-29","close":2327.6775},{"date":"2018-05-30","close":2320.3113},{"date":"2018-05-31","close":2320.3113},{"date":"2018-06-01","close":2254.0168},{"date":"2018-06-04","close":2290.8472},{"date":"2018-06-05","close":2305.5796},{"date":"2018-06-07","close":2268.7493},{"date":"2018-06-08","close":2261.3828},{"date":"2018-06-11","close":2312.9458},{"date":"2018-06-12","close":2268.7493},{"date":"2018-06-14","close":2268.7493},{"date":"2018-06-15","close":2276.115},{"date":"2018-06-18","close":2239.2852},{"date":"2018-06-19","close":2224.5527},{"date":"2018-06-20","close":2290.8472},{"date":"2018-06-21","close":2268.7493},{"date":"2018-06-22","close":2294.5303},{"date":"2018-06-25","close":2320.3113},{"date":"2018-06-26","close":2254.0168},{"date":"2018-06-27","close":2254.0168},{"date":"2018-06-28","close":2228.0232},{"date":"2018-06-29","close":2190.8899},{"date":"2018-07-02","close":2179.7495},{"date":"2018-07-03","close":2228.0232},{"date":"2018-07-04","close":2228.0232},{"date":"2018-07-05","close":2202.0298},{"date":"2018-07-06","close":2172.323},{"date":"2018-07-09","close":2176.0359},{"date":"2018-07-10","close":2302.2908},{"date":"2018-07-11","close":2294.8645},{"date":"2018-07-12","close":2313.4307},{"date":"2018-07-13","close":2268.8708},{"date":"2018-07-16","close":2283.7241},{"date":"2018-07-17","close":2291.1511},{"date":"2018-07-18","close":2280.0107},{"date":"2018-07-19","close":2250.3037},{"date":"2018-07-20","close":2190.8899},{"date":"2018-07-23","close":2153.7563},{"date":"2018-07-24","close":2228.0232},{"date":"2018-07-25","close":2228.0232},{"date":"2018-07-26","close":2280.0107},{"date":"2018-07-27","close":2283.7241},{"date":"2018-07-30","close":2283.7241},{"date":"2018-07-31","close":2276.2974},{"date":"2018-08-01","close":2280.0107},{"date":"2018-08-02","close":2265.157},{"date":"2018-08-03","close":2268.8708},{"date":"2018-08-06","close":2280.0107},{"date":"2018-08-07","close":2294.8645},{"date":"2018-08-08","close":2291.1511},{"date":"2018-08-09","close":2291.1511},{"date":"2018-08-10","close":2265.157},{"date":"2018-08-13","close":2242.877},{"date":"2018-08-14","close":2287.4373},{"date":"2018-08-16","close":2291.1511},{"date":"2018-08-17","close":2346.8513},{"date":"2018-08-20","close":2350.5647},{"date":"2018-08-21","close":2343.1379},{"date":"2018-08-22","close":2346.8513},{"date":"2018-08-23","close":2313.4307},{"date":"2018-08-24","close":2309.7175},{"date":"2018-08-27","close":2317.144},{"date":"2018-08-28","close":2313.4307},{"date":"2018-08-29","close":2484.2463},{"date":"2018-08-30","close":2454.5393},{"date":"2018-08-31","close":2383.9851},{"date":"2018-09-03","close":2343.1379},{"date":"2018-09-04","close":2525.0933},{"date":"2018-09-05","close":2495.3862},{"date":"2018-09-06","close":2473.1062},{"date":"2018-09-07","close":2424.8323},{"date":"2018-09-10","close":2439.6858},{"date":"2018-09-11","close":2499.0999},{"date":"2018-09-12","close":2476.8193},{"date":"2018-09-13","close":2513.9534},{"date":"2018-09-14","close":2584.5076},{"date":"2018-09-17","close":2673.6287},{"date":"2018-09-18","close":2636.4949},{"date":"2018-09-19","close":2547.3735},{"date":"2018-09-20","close":2502.813},{"date":"2018-09-21","close":2513.9534},{"date":"2018-09-27","close":2610.501},{"date":"2018-09-28","close":2558.5132},{"date":"2018-10-01","close":2588.2205},{"date":"2018-10-02","close":2539.947},{"date":"2018-10-04","close":2435.9724},{"date":"2018-10-05","close":2380.2717},{"date":"2018-10-08","close":2402.5522},{"date":"2018-10-10","close":2324.5706},{"date":"2018-10-11","close":2138.9026},{"date":"2018-10-12","close":2209.4563},{"date":"2018-10-15","close":2309.7175},{"date":"2018-10-16","close":2317.144},{"date":"2018-10-17","close":2324.5706},{"date":"2018-10-18","close":2409.979},{"date":"2018-10-19","close":2636.4949},{"date":"2018-10-22","close":2636.4949},{"date":"2018-10-23","close":2491.6726},{"date":"2018-10-24","close":2584.5076},{"date":"2018-10-25","close":2517.6663},{"date":"2018-10-26","close":2331.9983},{"date":"2018-10-29","close":2060.9216},{"date":"2018-10-30","close":2098.0559},{"date":"2018-10-31","close":2231.7366},{"date":"2018-11-01","close":2239.1636},{"date":"2018-11-02","close":2283.7241},{"date":"2018-11-05","close":2287.4373},{"date":"2018-11-06","close":2250.3037},{"date":"2018-11-07","close":2228.0232},{"date":"2018-11-08","close":2313.4307},{"date":"2018-11-09","close":2335.7112},{"date":"2018-11-12","close":2339.4246},{"date":"2018-11-13","close":2376.5581},{"date":"2018-11-14","close":2554.8008},{"date":"2018-11-15","close":2543.6602},{"date":"2018-11-16","close":2510.24},{"date":"2018-11-19","close":2499.0999},{"date":"2018-11-20","close":2606.7874},{"date":"2018-11-21","close":2599.3604},{"date":"2018-11-22","close":2577.0808},{"date":"2018-11-23","close":2428.5457},{"date":"2018-11-26","close":2461.9656},{"date":"2018-11-27","close":2484.2463},{"date":"2018-11-28","close":2580.7942},{"date":"2018-11-29","close":2487.9597},{"date":"2018-11-30","close":2770.1758},{"date":"2018-12-03","close":2874.1501},{"date":"2018-12-04","close":2840.7302},{"date":"2018-12-05","close":3691.0923},{"date":"2018-12-06","close":3627.9646},{"date":"2018-12-07","close":3549.9844},{"date":"2018-12-10","close":3423.7302},{"date":"2018-12-11","close":3219.4939},{"date":"2018-12-12","close":3590.8315},{"date":"2018-12-13","close":3750.5063},{"date":"2018-12-14","close":3839.6272},{"date":"2018-12-17","close":3869.3337},{"date":"2018-12-18","close":3631.678},{"date":"2018-12-19","close":3787.6389},{"date":"2018-12-20","close":3809.9197},{"date":"2018-12-21","close":3639.1047},{"date":"2018-12-24","close":3609.3982},{"date":"2018-12-26","close":3609.3982},{"date":"2018-12-27","close":3824.3784},{"date":"2018-12-28","close":3952.6118},{"date":"2019-01-02","close":4111.0181},{"date":"2019-01-03","close":3907.353},{"date":"2019-01-04","close":3990.3267},{"date":"2019-01-07","close":4012.9563},{"date":"2019-01-08","close":3801.7488},{"date":"2019-01-09","close":3794.2048},{"date":"2019-01-10","close":3643.342},{"date":"2019-01-11","close":3801.7488},{"date":"2019-01-14","close":3907.353},{"date":"2019-01-15","close":3737.6321},{"date":"2019-01-16","close":3688.6003},{"date":"2019-01-17","close":3462.3059},{"date":"2019-01-18","close":3567.9109},{"date":"2019-01-21","close":3650.885},{"date":"2019-01-22","close":3703.6873},{"date":"2019-01-23","close":3628.2559},{"date":"2019-01-24","close":3643.342},{"date":"2019-01-25","close":3571.6821},{"date":"2019-01-28","close":3492.4795},{"date":"2019-01-29","close":3696.1438},{"date":"2019-01-30","close":3877.1802},{"date":"2019-01-31","close":3594.3118},{"date":"2019-02-01","close":3435.9053},{"date":"2019-02-07","close":3345.3867},{"date":"2019-02-08","close":3368.0171},{"date":"2019-02-11","close":3281.271},{"date":"2019-02-12","close":3236.0117},{"date":"2019-02-13","close":3236.0117},{"date":"2019-02-14","close":3224.6973},{"date":"2019-02-15","close":3077.6057},{"date":"2019-02-18","close":3058.7483},{"date":"2019-02-19","close":2960.687},{"date":"2019-02-20","close":2911.6565},{"date":"2019-02-21","close":2790.9663},{"date":"2019-02-22","close":2685.3618},{"date":"2019-02-25","close":2692.9048},{"date":"2019-02-26","close":2674.0474},{"date":"2019-02-27","close":2707.9915},{"date":"2019-02-28","close":2609.9307},{"date":"2019-03-04","close":2726.8499},{"date":"2019-03-05","close":2726.8499},{"date":"2019-03-06","close":2745.7075},{"date":"2019-03-07","close":2689.1335},{"date":"2019-03-08","close":2704.2197},{"date":"2019-03-11","close":2726.8499},{"date":"2019-03-12","close":2802.2805},{"date":"2019-03-13","close":2745.7075},{"date":"2019-03-14","close":2787.1943},{"date":"2019-03-15","close":2745.7075},{"date":"2019-03-18","close":2832.4536},{"date":"2019-03-19","close":2828.6819},{"date":"2019-03-20","close":2813.5955},{"date":"2019-03-21","close":2772.1082},{"date":"2019-03-22","close":2741.9355},{"date":"2019-03-25","close":2692.9048},{"date":"2019-03-26","close":2749.4788},{"date":"2019-03-27","close":2692.9048},{"date":"2019-03-28","close":2768.3367},{"date":"2019-03-29","close":2670.2754},{"date":"2019-04-01","close":2681.5903},{"date":"2019-04-02","close":2696.6765},{"date":"2019-04-03","close":2824.9106},{"date":"2019-04-04","close":2772.1082},{"date":"2019-04-05","close":2813.5955},{"date":"2019-04-08","close":2779.6514},{"date":"2019-04-09","close":2772.1082},{"date":"2019-04-10","close":2772.1082},{"date":"2019-04-11","close":2873.9404},{"date":"2019-04-12","close":2866.3979},{"date":"2019-04-15","close":2904.1135},{"date":"2019-04-16","close":2873.9404},{"date":"2019-04-17","close":2889.0271},{"date":"2019-04-18","close":2843.7678},{"date":"2019-04-19","close":2866.3979},{"date":"2019-04-22","close":2877.7124},{"date":"2019-04-23","close":2847.54},{"date":"2019-04-24","close":2806.0525},{"date":"2019-04-25","close":2745.7075},{"date":"2019-04-26","close":2719.3064},{"date":"2019-04-29","close":2738.1646},{"date":"2019-04-30","close":2700.4482},{"date":"2019-05-02","close":2734.3928},{"date":"2019-05-03","close":2723.0779},{"date":"2019-05-07","close":2625.0171},{"date":"2019-05-08","close":2560.8999},{"date":"2019-05-09","close":2474.1536},{"date":"2019-05-10","close":2451.5242},{"date":"2019-05-13","close":2394.9512},{"date":"2019-05-14","close":2432.6667},{"date":"2019-05-15","close":2500.5549},{"date":"2019-05-16","close":2579.7576},{"date":"2019-05-17","close":2534.499},{"date":"2019-05-20","close":2557.1282},{"date":"2019-05-21","close":2647.646},{"date":"2019-05-22","close":2609.9307},{"date":"2019-05-23","close":2579.7576},{"date":"2019-05-24","close":2451.5242},{"date":"2019-05-27","close":2443.9812},{"date":"2019-05-28","close":2598.6157},{"date":"2019-05-29","close":2568.4431},{"date":"2019-05-30","close":2557.1282},{"date":"2019-05-31","close":2609.9307},{"date":"2019-06-03","close":2575.9863},{"date":"2019-06-04","close":2609.9307},{"date":"2019-06-05","close":2625.0171},{"date":"2019-06-07","close":2658.9607},{"date":"2019-06-10","close":2707.9915},{"date":"2019-06-11","close":2757.0215},{"date":"2019-06-12","close":2681.5903},{"date":"2019-06-13","close":2723.0779},{"date":"2019-06-14","close":2806.0525},{"date":"2019-06-17","close":2760.7935},{"date":"2019-06-18","close":2753.2505},{"date":"2019-06-19","close":2821.1389},{"date":"2019-06-20","close":2892.7983},{"date":"2019-06-21","close":2779.6514},{"date":"2019-06-24","close":2764.5649},{"date":"2019-06-25","close":2745.7075},{"date":"2019-06-26","close":2749.4788},{"date":"2019-06-27","close":2776.2471},{"date":"2019-06-28","close":2768.5989},{"date":"2019-07-01","close":2745.6548},{"date":"2019-07-02","close":2829.7832},{"date":"2019-07-03","close":2829.7832},{"date":"2019-07-04","close":2825.9592},{"date":"2019-07-05","close":2822.1357},{"date":"2019-07-08","close":2684.47},{"date":"2019-07-09","close":2653.8779},{"date":"2019-07-10","close":2715.0625},{"date":"2019-07-11","close":2768.5989},{"date":"2019-07-12","close":2837.4314},{"date":"2019-07-15","close":2787.7192},{"date":"2019-07-16","close":2864.2},{"date":"2019-07-17","close":2757.1267},{"date":"2019-07-18","close":2787.7192},{"date":"2019-07-19","close":2860.3757},{"date":"2019-07-22","close":2864.2},{"date":"2019-07-23","close":2825.9592},{"date":"2019-07-24","close":2787.7192},{"date":"2019-07-25","close":2638.5818},{"date":"2019-07-26","close":2531.509},{"date":"2019-07-29","close":2409.1401},{"date":"2019-07-30","close":2466.5},{"date":"2019-07-31","close":2535.333},{"date":"2019-08-01","close":2462.6763},{"date":"2019-08-02","close":2508.5645},{"date":"2019-08-05","close":2282.9468},{"date":"2019-08-06","close":2237.0588},{"date":"2019-08-07","close":2305.8909},{"date":"2019-08-08","close":2386.1951},{"date":"2019-08-09","close":2390.0193},{"date":"2019-08-12","close":2420.6121},{"date":"2019-08-13","close":2447.3804},{"date":"2019-08-14","close":2477.9724},{"date":"2019-08-16","close":2458.8523},{"date":"2019-08-19","close":2497.093},{"date":"2019-08-20","close":2531.509},{"date":"2019-08-21","close":2527.6848},{"date":"2019-08-22","close":2485.6211},{"date":"2019-08-23","close":2474.1489},{"date":"2019-08-26","close":2405.3162},{"date":"2019-08-27","close":2378.5483},{"date":"2019-08-28","close":2363.2517},{"date":"2019-08-29","close":2355.6035},{"date":"2019-08-30","close":2447.3804},{"date":"2019-09-02","close":2485.6211},{"date":"2019-09-03","close":2485.6211},{"date":"2019-09-04","close":2485.6211},{"date":"2019-09-05","close":2539.1572},{"date":"2019-09-06","close":2542.9812},{"date":"2019-09-09","close":2550.6289},{"date":"2019-09-10","close":2592.6936},{"date":"2019-09-11","close":2600.3416},{"date":"2019-09-16","close":2562.1013},{"date":"2019-09-17","close":2581.2212},{"date":"2019-09-18","close":2581.2212},{"date":"2019-09-19","close":2596.5176},{"date":"2019-09-20","close":2554.4531},{"date":"2019-09-23","close":2619.4619},{"date":"2019-09-24","close":2619.4619},{"date":"2019-09-25","close":2539.1572},{"date":"2019-09-26","close":2558.2776},{"date":"2019-09-27","close":2531.509},{"date":"2019-09-30","close":2539.1572},{"date":"2019-10-01","close":2585.0454},{"date":"2019-10-02","close":2542.9812},{"date":"2019-10-04","close":2493.2686},{"date":"2019-10-07","close":2462.6763},{"date":"2019-10-08","close":2485.6211},{"date":"2019-10-10","close":2508.5645},{"date":"2019-10-11","close":2455.0281},{"date":"2019-10-14","close":2554.4531},{"date":"2019-10-15","close":2588.8691},{"date":"2019-10-16","close":2669.1738},{"date":"2019-10-17","close":2634.7578},{"date":"2019-10-18","close":2646.23},{"date":"2019-10-21","close":2657.7019},{"date":"2019-10-22","close":2653.8779},{"date":"2019-10-23","close":2600.3416},{"date":"2019-10-24","close":2581.2212},{"date":"2019-10-25","close":2600.3416},{"date":"2019-10-28","close":2684.47},{"date":"2019-10-29","close":2741.8308},{"date":"2019-10-30","close":2726.5344},{"date":"2019-10-31","close":2730.3586},{"date":"2019-11-01","close":2753.3025},{"date":"2019-11-04","close":2787.7192},{"date":"2019-11-05","close":2753.3025},{"date":"2019-11-06","close":2783.8953},{"date":"2019-11-07","close":2776.2471},{"date":"2019-11-08","close":2841.2551},{"date":"2019-11-11","close":2936.8562},{"date":"2019-11-12","close":2890.9678},{"date":"2019-11-13","close":3051.5774},{"date":"2019-11-14","close":3135.7061},{"date":"2019-11-15","close":3112.762},{"date":"2019-11-18","close":3051.5774},{"date":"2019-11-19","close":3158.6501},{"date":"2019-11-20","close":2986.5691},{"date":"2019-11-21","close":3020.9849},{"date":"2019-11-22","close":2925.3848},{"date":"2019-11-25","close":3017.1606},{"date":"2019-11-26","close":3108.9377},{"date":"2019-11-27","close":3066.8738},{"date":"2019-11-28","close":3028.6326},{"date":"2019-11-29","close":3097.4656},{"date":"2019-12-02","close":3082.1694},{"date":"2019-12-03","close":3070.6975},{"date":"2019-12-04","close":3036.2812},{"date":"2019-12-05","close":2944.5044},{"date":"2019-12-06","close":2936.8562},{"date":"2019-12-09","close":2887.1438},{"date":"2019-12-10","close":2910.0881},{"date":"2019-12-11","close":2940.6804},{"date":"2019-12-12","close":3051.5774},{"date":"2019-12-13","close":3036.2812},{"date":"2019-12-16","close":2986.5691},{"date":"2019-12-17","close":3020.9849},{"date":"2019-12-18","close":3105.1135},{"date":"2019-12-19","close":3059.2256},{"date":"2019-12-20","close":3097.4656},{"date":"2019-12-23","close":3085.9939},{"date":"2019-12-24","close":2990.3926},{"date":"2019-12-26","close":3001.8647},{"date":"2019-12-27","close":3117.1685},{"date":"2019-12-30","close":3172.8323},{"date":"2020-01-02","close":3363.6794},{"date":"2020-01-03","close":3371.6309},{"date":"2020-01-06","close":3399.4634},{"date":"2020-01-07","close":3407.4146},{"date":"2020-01-08","close":3260.3035},{"date":"2020-01-09","close":3359.7034},{"date":"2020-01-10","close":3498.8623},{"date":"2020-01-13","close":3475.0066},{"date":"2020-01-14","close":3475.0066},{"date":"2020-01-15","close":3486.9351},{"date":"2020-01-16","close":3443.1987},{"date":"2020-01-17","close":3447.1748},{"date":"2020-01-20","close":3411.3909},{"date":"2020-01-21","close":3331.8713},{"date":"2020-01-22","close":3331.8713},{"date":"2020-01-23","close":3411.3909},{"date":"2020-01-28","close":3256.3276},{"date":"2020-01-29","close":3311.9915},{"date":"2020-01-30","close":3196.6882},{"date":"2020-01-31","close":3172.8323},{"date":"2020-02-03","close":3188.7363},{"date":"2020-02-04","close":3363.6794},{"date":"2020-02-05","close":3435.2461},{"date":"2020-02-06","close":3419.3428},{"date":"2020-02-07","close":3514.7664},{"date":"2020-02-10","close":3518.7424},{"date":"2020-02-11","close":3586.3337},{"date":"2020-02-12","close":3610.1902},{"date":"2020-02-13","close":3618.1421},{"date":"2020-02-14","close":3459.1028},{"date":"2020-02-17","close":3486.9351},{"date":"2020-02-18","close":3447.1748},{"date":"2020-02-19","close":3490.9109},{"date":"2020-02-20","close":3403.4387},{"date":"2020-02-21","close":3300.0635},{"date":"2020-02-24","close":3192.7124},{"date":"2020-02-25","close":3244.3997},{"date":"2020-02-26","close":3180.7842},{"date":"2020-02-27","close":3021.7449},{"date":"2020-02-28","close":2838.8499},{"date":"2020-03-02","close":2950.177},{"date":"2020-03-03","close":2985.9609},{"date":"2020-03-04","close":3077.4084},{"date":"2020-03-05","close":3021.7449},{"date":"2020-03-06","close":2993.9131},{"date":"2020-03-09","close":2993.9131},{"date":"2020-03-10","close":2826.9216},{"date":"2020-03-11","close":2640.0508},{"date":"2020-03-12","close":2640.0508},{"date":"2020-03-13","close":2234.5007},{"date":"2020-03-16","close":2059.5576},{"date":"2020-03-17","close":2099.3174},{"date":"2020-03-18","close":1987.9905},{"date":"2020-03-19","close":1749.4312},{"date":"2020-03-20","close":1820.9987},{"date":"2020-03-23","close":1634.1279},{"date":"2020-03-24","close":1761.3589},{"date":"2020-03-25","close":1964.1344},{"date":"2020-03-26","close":2031.7261},{"date":"2020-03-27","close":2143.0535},{"date":"2020-03-30","close":2385.5884},{"date":"2020-03-31","close":2345.8281},{"date":"2020-04-01","close":2282.2129},{"date":"2020-04-02","close":2290.1646},{"date":"2020-04-03","close":2453.1799},{"date":"2020-04-06","close":2516.7957},{"date":"2020-04-07","close":2520.7715},{"date":"2020-04-08","close":2596.3154},{"date":"2020-04-09","close":2608.2429},{"date":"2020-04-10","close":2612.2188},{"date":"2020-04-13","close":2437.2756},{"date":"2020-04-14","close":2659.9309},{"date":"2020-04-16","close":2385.5884},{"date":"2020-04-17","close":2377.636},{"date":"2020-04-20","close":2373.6597},{"date":"2020-04-21","close":2353.7803},{"date":"2020-04-22","close":2357.7556},{"date":"2020-04-23","close":2397.5159},{"date":"2020-04-24","close":2306.0688},{"date":"2020-04-27","close":2341.8525},{"date":"2020-04-28","close":2385.5884},{"date":"2020-04-29","close":2437.2756},{"date":"2020-05-04","close":2441.252},{"date":"2020-05-06","close":2540.6511},{"date":"2020-05-07","close":2576.4351},{"date":"2020-05-08","close":2655.9546},{"date":"2020-05-11","close":2592.3389},{"date":"2020-05-12","close":2536.6758},{"date":"2020-05-13","close":2532.6992},{"date":"2020-05-14","close":2512.8193},{"date":"2020-05-15","close":2488.9644},{"date":"2020-05-18","close":2544.6274},{"date":"2020-05-19","close":2612.2188},{"date":"2020-05-20","close":2663.9067},{"date":"2020-05-21","close":2683.7866},{"date":"2020-05-22","close":2604.2671},{"date":"2020-05-25","close":2644.0269},{"date":"2020-05-26","close":2671.8584},{"date":"2020-05-27","close":2695.7146},{"date":"2020-05-28","close":2632.0989},{"date":"2020-05-29","close":2679.8103},{"date":"2020-06-01","close":2751.3782},{"date":"2020-06-02","close":2763.3064},{"date":"2020-06-03","close":2783.1863},{"date":"2020-06-04","close":2811.0181},{"date":"2020-06-05","close":2811.0181},{"date":"2020-06-08","close":2779.2102},{"date":"2020-06-09","close":2775.2339},{"date":"2020-06-10","close":2743.4265},{"date":"2020-06-11","close":2671.8584},{"date":"2020-06-12","close":2596.3154},{"date":"2020-06-15","close":2453.1799},{"date":"2020-06-16","close":2584.3872},{"date":"2020-06-17","close":2576.4351},{"date":"2020-06-18","close":2588.363},{"date":"2020-06-19","close":2612.2188},{"date":"2020-06-22","close":2620.1709},{"date":"2020-06-23","close":2620.1709},{"date":"2020-06-24","close":2651.9785},{"date":"2020-06-25","close":2648.0024},{"date":"2020-06-26","close":2675.8342},{"date":"2020-06-29","close":2603.6233},{"date":"2020-06-30","close":2599.6113},{"date":"2020-07-01","close":2571.5291},{"date":"2020-07-02","close":2655.7759},{"date":"2020-07-03","close":2736.0105},{"date":"2020-07-06","close":2812.2339},{"date":"2020-07-07","close":2715.9517},{"date":"2020-07-08","close":2719.9639},{"date":"2020-07-09","close":2667.8113},{"date":"2020-07-10","close":3466.1479},{"date":"2020-07-13","close":3221.4324},{"date":"2020-07-14","close":3169.2791},{"date":"2020-07-15","close":3133.1741},{"date":"2020-07-16","close":3052.9385},{"date":"2020-07-17","close":3012.821},{"date":"2020-07-20","close":2940.6096},{"date":"2020-07-21","close":2940.6096},{"date":"2020-07-22","close":2920.5513},{"date":"2020-07-23","close":2924.5627},{"date":"2020-07-24","close":2936.5981},{"date":"2020-07-27","close":2936.5981},{"date":"2020-07-28","close":2940.6096},{"date":"2020-07-29","close":2984.7395},{"date":"2020-07-30","close":2916.5398},{"date":"2020-07-31","close":2848.3396},{"date":"2020-08-03","close":2848.3396},{"date":"2020-08-04","close":2944.6216},{"date":"2020-08-05","close":2892.4688},{"date":"2020-08-06","close":2900.4924},{"date":"2020-08-07","close":2968.6919},{"date":"2020-08-10","close":2984.7395},{"date":"2020-08-11","close":2936.5981},{"date":"2020-08-12","close":2960.6687},{"date":"2020-08-13","close":3036.8916},{"date":"2020-08-14","close":3060.9622},{"date":"2020-08-18","close":2816.2456},{"date":"2020-08-19","close":2936.5981},{"date":"2020-08-20","close":2804.2107},{"date":"2020-08-21","close":2792.1755},{"date":"2020-08-24","close":2808.2224},{"date":"2020-08-25","close":2876.4221},{"date":"2020-08-26","close":2928.575},{"date":"2020-08-27","close":2824.269},{"date":"2020-08-28","close":2856.3633},{"date":"2020-08-31","close":2932.5864},{"date":"2020-09-01","close":3129.1621},{"date":"2020-09-02","close":3024.8564},{"date":"2020-09-03","close":3185.3267},{"date":"2020-09-04","close":3101.0793},{"date":"2020-09-07","close":3093.0562},{"date":"2020-09-08","close":3008.8096},{"date":"2020-09-09","close":3036.8916},{"date":"2020-09-10","close":3020.8447},{"date":"2020-09-11","close":3129.1621},{"date":"2020-09-14","close":3137.1853},{"date":"2020-09-15","close":3097.0686},{"date":"2020-09-16","close":3149.2205},{"date":"2020-09-17","close":3237.479},{"date":"2020-09-18","close":3137.1853},{"date":"2020-09-21","close":3093.0562},{"date":"2020-09-22","close":3197.3618},{"date":"2020-09-23","close":3466.1479},{"date":"2020-09-24","close":3213.4087},{"date":"2020-09-25","close":3434.0544},{"date":"2020-09-28","close":3418.0071},{"date":"2020-09-29","close":3357.8315},{"date":"2020-10-05","close":3317.7134},{"date":"2020-10-06","close":3257.5378},{"date":"2020-10-07","close":3345.7964},{"date":"2020-10-08","close":3289.6316},{"date":"2020-10-12","close":3530.3364},{"date":"2020-10-13","close":3462.137},{"date":"2020-10-14","close":3446.0896},{"date":"2020-10-15","close":3522.3135},{"date":"2020-10-16","close":3630.6301},{"date":"2020-10-19","close":3650.6892},{"date":"2020-10-20","close":3710.8647},{"date":"2020-10-21","close":3923.4873},{"date":"2020-10-22","close":3602.5481},{"date":"2020-10-23","close":3401.9604},{"date":"2020-10-26","close":3181.3145},{"date":"2020-10-27","close":3141.1968},{"date":"2020-10-28","close":3285.6199},{"date":"2020-10-29","close":3309.6904},{"date":"2020-10-30","close":3257.5378},{"date":"2020-11-02","close":3393.9375},{"date":"2020-11-03","close":3385.9136},{"date":"2020-11-04","close":3454.1133},{"date":"2020-11-05","close":3530.3364},{"date":"2020-11-06","close":3450.1016},{"date":"2020-11-09","close":3558.4185},{"date":"2020-11-10","close":3554.4065},{"date":"2020-11-11","close":3526.3247},{"date":"2020-11-12","close":3578.4775},{"date":"2020-11-13","close":3490.2192},{"date":"2020-11-16","close":3666.7356},{"date":"2020-11-17","close":3807.146},{"date":"2020-11-18","close":3714.8772},{"date":"2020-11-19","close":3650.6892},{"date":"2020-11-20","close":3734.9355},{"date":"2020-11-23","close":3670.7476},{"date":"2020-11-24","close":3742.9585},{"date":"2020-11-25","close":3658.7129},{"date":"2020-11-26","close":3626.6184},{"date":"2020-11-27","close":3694.8181},{"date":"2020-11-30","close":3738.9473},{"date":"2020-12-01","close":3734.9355},{"date":"2020-12-02","close":3847.2639},{"date":"2020-12-03","close":3939.5342},{"date":"2020-12-04","close":3859.3},{"date":"2020-12-07","close":3726.9119},{"date":"2020-12-08","close":3819.1826},{"date":"2020-12-09","close":3911.4524},{"date":"2020-12-10","close":3915.4639},{"date":"2020-12-11","close":3931.5112},{"date":"2020-12-14","close":3831.2168},{"date":"2020-12-15","close":3746.9707},{"date":"2020-12-16","close":3754.9944},{"date":"2020-12-17","close":3738.9473},{"date":"2020-12-18","close":3722.9001},{"date":"2020-12-21","close":3867.323},{"date":"2020-12-22","close":3915.4639},{"date":"2020-12-23","close":3883.3696},{"date":"2020-12-24","close":3979.6516},{"date":"2020-12-28","close":3995.6995},{"date":"2020-12-29","close":4177.6978},{"date":"2020-12-30","close":4185.9707},{"date":"2021-01-04","close":4119.7896},{"date":"2021-01-05","close":4185.9707},{"date":"2021-01-06","close":4161.1533},{"date":"2021-01-07","close":4293.5151},{"date":"2021-01-08","close":4136.3345},{"date":"2021-01-11","close":3937.7908},{"date":"2021-01-12","close":4024.6531},{"date":"2021-01-13","close":4012.2444},{"date":"2021-01-14","close":3999.8354},{"date":"2021-01-15","close":4045.3347},{"date":"2021-01-18","close":3805.4272},{"date":"2021-01-19","close":3937.7908},{"date":"2021-01-20","close":3888.1545},{"date":"2021-01-21","close":3888.1545},{"date":"2021-01-22","close":3879.8816},{"date":"2021-01-25","close":3764.0647},{"date":"2021-01-26","close":3697.8828},{"date":"2021-01-27","close":3639.9744},{"date":"2021-01-28","close":3429.0212},{"date":"2021-01-29","close":3309.0676},{"date":"2021-02-01","close":3433.1577},{"date":"2021-02-02","close":3528.2935},{"date":"2021-02-03","close":3520.0203},{"date":"2021-02-04","close":3354.5674},{"date":"2021-02-05","close":3350.4309},{"date":"2021-02-08","close":3309.0676},{"date":"2021-02-09","close":3313.2041},{"date":"2021-02-10","close":3329.7493},{"date":"2021-02-15","close":3416.6123},{"date":"2021-02-16","close":3424.8848},{"date":"2021-02-17","close":3457.9758},{"date":"2021-02-18","close":3445.5664},{"date":"2021-02-19","close":3383.5217},{"date":"2021-02-22","close":3391.7942},{"date":"2021-02-23","close":3358.7036},{"date":"2021-02-24","close":3280.1133},{"date":"2021-02-25","close":3329.7493},{"date":"2021-02-26","close":3259.4316},{"date":"2021-03-02","close":3296.6587},{"date":"2021-03-03","close":3321.4771},{"date":"2021-03-04","close":3611.0203},{"date":"2021-03-05","close":3627.5657},{"date":"2021-03-08","close":3569.6565},{"date":"2021-03-09","close":3788.8818},{"date":"2021-03-10","close":3842.6545},{"date":"2021-03-11","close":4128.062},{"date":"2021-03-12","close":4384.5151},{"date":"2021-03-15","close":5509.5967},{"date":"2021-03-16","close":5641.9604},{"date":"2021-03-17","close":5178.6914},{"date":"2021-03-18","close":5567.5059},{"date":"2021-03-19","close":5691.5967},{"date":"2021-03-22","close":6196.229},{"date":"2021-03-23","close":7561.2188},{"date":"2021-03-24","close":7420.584},{"date":"2021-03-25","close":7693.5811},{"date":"2021-03-26","close":7859.0352},{"date":"2021-03-29","close":6982.1323},{"date":"2021-03-30","close":6460.9551},{"date":"2021-03-31","close":6535.4082},{"date":"2021-04-01","close":6411.3179},{"date":"2021-04-02","close":6866.3154},{"date":"2021-04-05","close":7031.7676},{"date":"2021-04-06","close":6849.7695},{"date":"2021-04-07","close":6965.5874},{"date":"2021-04-08","close":5253.1445},{"date":"2021-04-09","close":5029.7827},{"date":"2021-04-12","close":4872.6021},{"date":"2021-04-13","close":4781.6025},{"date":"2021-04-14","close":4831.2388},{"date":"2021-04-15","close":4731.9668},{"date":"2021-04-16","close":4789.8745},{"date":"2021-04-19","close":4756.7837},{"date":"2021-04-20","close":4806.4219},{"date":"2021-04-21","close":4707.1489},{"date":"2021-04-22","close":4665.7852},{"date":"2021-04-23","close":4549.9683},{"date":"2021-04-26","close":4649.2397},{"date":"2021-04-27","close":4616.1494},{"date":"2021-04-28","close":4492.0591},{"date":"2021-04-29","close":4591.3311},{"date":"2021-04-30","close":4558.2402},{"date":"2021-05-03","close":4549.9683},{"date":"2021-05-04","close":4640.9673},{"date":"2021-05-06","close":4740.2393},{"date":"2021-05-07","close":4731.9668},{"date":"2021-05-10","close":4773.3311},{"date":"2021-05-11","close":4756.7837},{"date":"2021-05-12","close":4657.5127},{"date":"2021-05-13","close":4574.7866},{"date":"2021-05-14","close":4649.2397},{"date":"2021-05-17","close":4558.2402},{"date":"2021-05-18","close":4632.6943},{"date":"2021-05-20","close":4765.0576},{"date":"2021-05-21","close":4665.7852},{"date":"2021-05-24","close":4583.0596},{"date":"2021-05-25","close":4599.604},{"date":"2021-05-26","close":4591.3311},{"date":"2021-05-27","close":4533.4224},{"date":"2021-05-28","close":4599.604},{"date":"2021-05-31","close":4715.4204},{"date":"2021-06-01","close":4723.6938},{"date":"2021-06-02","close":4731.9668},{"date":"2021-06-03","close":4847.7842},{"date":"2021-06-04","close":4822.9658},{"date":"2021-06-07","close":4765.0576},{"date":"2021-06-08","close":4723.6938},{"date":"2021-06-09","close":4731.9668},{"date":"2021-06-10","close":4856.0562},{"date":"2021-06-11","close":4789.8745},{"date":"2021-06-14","close":4731.9668},{"date":"2021-06-15","close":4756.7837},{"date":"2021-06-16","close":4789.8745},{"date":"2021-06-17","close":4822.9658},{"date":"2021-06-18","close":4773.3311},{"date":"2021-06-21","close":4889.1475},{"date":"2021-06-22","close":4847.7842},{"date":"2021-06-23","close":5054.6001},{"date":"2021-06-24","close":5004.9653},{"date":"2021-06-25","close":5021.5093},{"date":"2021-06-28","close":5029.7827},{"date":"2021-06-29","close":4917.6401},{"date":"2021-06-30","close":4917.6401},{"date":"2021-07-01","close":5133.6177},{"date":"2021-07-02","close":4950.8677},{"date":"2021-07-05","close":5083.7769},{"date":"2021-07-06","close":5092.084},{"date":"2021-07-07","close":5075.4697},{"date":"2021-07-08","close":4851.1855},{"date":"2021-07-09","close":4776.4248},{"date":"2021-07-12","close":4917.6401},{"date":"2021-07-13","close":4934.2544},{"date":"2021-07-14","close":4851.1855},{"date":"2021-07-15","close":4776.4248},{"date":"2021-07-16","close":4743.1968},{"date":"2021-07-19","close":4718.2769},{"date":"2021-07-20","close":4601.9819},{"date":"2021-07-21","close":4668.436},{"date":"2021-07-22","close":4660.1289},{"date":"2021-07-23","close":4826.2651},{"date":"2021-07-26","close":4859.4922},{"date":"2021-07-27","close":5092.084},{"date":"2021-07-28","close":5324.6743},{"date":"2021-07-29","close":5349.5947},{"date":"2021-07-30","close":5000.7085},{"date":"2021-08-02","close":5316.3682},{"date":"2021-08-03","close":5258.2197},{"date":"2021-08-04","close":5274.834},{"date":"2021-08-05","close":5216.6855},{"date":"2021-08-06","close":5117.0044},{"date":"2021-08-09","close":5349.5947},{"date":"2021-08-10","close":5200.0728},{"date":"2021-08-11","close":5058.856},{"date":"2021-08-12","close":5208.3809},{"date":"2021-08-13","close":5100.3906},{"date":"2021-08-17","close":4693.3564},{"date":"2021-08-18","close":4768.1172},{"date":"2021-08-19","close":4601.9819},{"date":"2021-08-20","close":4660.1289},{"date":"2021-08-23","close":4676.7427},{"date":"2021-08-24","close":4892.7197},{"date":"2021-08-25","close":4851.1855},{"date":"2021-08-26","close":4776.4248},{"date":"2021-08-27","close":4859.4922},{"date":"2021-08-30","close":4884.4131},{"date":"2021-08-31","close":4776.4248},{"date":"2021-09-01","close":4726.584},{"date":"2021-09-02","close":4759.811},{"date":"2021-09-03","close":5042.2432},{"date":"2021-09-06","close":5125.311},{"date":"2021-09-07","close":5092.084},{"date":"2021-09-08","close":5150.2314},{"date":"2021-09-09","close":5042.2432},{"date":"2021-09-10","close":5150.2314},{"date":"2021-09-13","close":5025.6294},{"date":"2021-09-14","close":5000.7085},{"date":"2021-09-15","close":4984.0952},{"date":"2021-09-16","close":5050.5498},{"date":"2021-09-17","close":5042.2432},{"date":"2021-09-23","close":4950.8677},{"date":"2021-09-24","close":4975.7876},{"date":"2021-09-27","close":5067.1636},{"date":"2021-09-28","close":4776.4248},{"date":"2021-09-29","close":4726.584},{"date":"2021-09-30","close":4768.1172},{"date":"2021-10-01","close":4660.1289},{"date":"2021-10-05","close":4452.4585},{"date":"2021-10-06","close":4377.6968},{"date":"2021-10-07","close":4768.1172},{"date":"2021-10-08","close":4834.5723},{"date":"2021-10-12","close":4984.0952},{"date":"2021-10-13","close":5108.6973},{"date":"2021-10-14","close":5092.084},{"date":"2021-10-15","close":5183.459},{"date":"2021-10-18","close":5324.6743},{"date":"2021-10-19","close":5324.6743},{"date":"2021-10-20","close":5382.8228},{"date":"2021-10-21","close":5349.5947},{"date":"2021-10-22","close":5524.0396},{"date":"2021-10-25","close":5656.9478},{"date":"2021-10-26","close":5706.7886},{"date":"2021-10-27","close":5814.7773},{"date":"2021-10-28","close":5748.3228},{"date":"2021-10-29","close":5623.7202},{"date":"2021-11-01","close":5831.3916},{"date":"2021-11-02","close":5864.6187},{"date":"2021-11-03","close":5798.1636},{"date":"2021-11-04","close":5798.1636},{"date":"2021-11-05","close":6014.1406},{"date":"2021-11-08","close":6246.7324},{"date":"2021-11-09","close":6412.8687},{"date":"2021-11-10","close":6404.5625},{"date":"2021-11-11","close":6828.2104},{"date":"2021-11-12","close":6861.4375},{"date":"2021-11-15","close":7301.6992},{"date":"2021-11-16","close":7118.9487},{"date":"2021-11-17","close":6296.5737},{"date":"2021-11-18","close":6230.1191},{"date":"2021-11-19","close":6014.1406},{"date":"2021-11-22","close":6171.9702},{"date":"2021-11-23","close":6171.9702},{"date":"2021-11-24","close":6637.1533},{"date":"2021-11-25","close":6686.9941},{"date":"2021-11-26","close":6471.0171},{"date":"2021-11-29","close":6255.04},{"date":"2021-11-30","close":6063.9829},{"date":"2021-12-01","close":6545.7778},{"date":"2021-12-02","close":6994.3462},{"date":"2021-12-03","close":6736.8359},{"date":"2021-12-06","close":6670.3809},{"date":"2021-12-07","close":6678.688},{"date":"2021-12-08","close":6686.9941},{"date":"2021-12-09","close":6853.1309},{"date":"2021-12-10","close":6686.9941},{"date":"2021-12-13","close":6720.2217},{"date":"2021-12-14","close":6828.2104},{"date":"2021-12-15","close":6902.9717},{"date":"2021-12-16","close":6836.5171},{"date":"2021-12-17","close":6886.3584},{"date":"2021-12-20","close":6645.46},{"date":"2021-12-21","close":6861.4375},{"date":"2021-12-22","close":6902.9717},{"date":"2021-12-23","close":6770.062},{"date":"2021-12-24","close":6853.1309},{"date":"2021-12-27","close":6977.7324},{"date":"2021-12-28","close":7019.2671},{"date":"2021-12-29","close":7213.7778},{"date":"2021-12-30","close":7078.4653},{"date":"2022-01-03","close":8370.0},{"date":"2022-01-04","close":7315.2603},{"date":"2022-01-05","close":7366.002},{"date":"2022-01-06","close":7332.1743},{"date":"2022-01-07","close":7509.771},{"date":"2022-01-10","close":7323.7168},{"date":"2022-01-11","close":6900.8701},{"date":"2022-01-12","close":7112.2935},{"date":"2022-01-13","close":7366.002},{"date":"2022-01-14","close":7264.5186},{"date":"2022-01-17","close":6993.8965},{"date":"2022-01-18","close":6917.7837},{"date":"2022-01-19","close":6664.0752},{"date":"2022-01-20","close":6807.8433},{"date":"2022-01-21","close":6909.3267},{"date":"2022-01-24","close":7002.353},{"date":"2022-01-25","close":6740.1875},{"date":"2022-01-26","close":6740.1875},{"date":"2022-01-27","close":6621.7905},{"date":"2022-01-28","close":6976.9819},{"date":"2022-02-03","close":6841.6714},{"date":"2022-02-04","close":6917.7837},{"date":"2022-02-07","close":6892.4126},{"date":"2022-02-08","close":6892.4126},{"date":"2022-02-09","close":6892.4126},{"date":"2022-02-10","close":6630.2471},{"date":"2022-02-11","close":6511.8496},{"date":"2022-02-14","close":6562.5918},{"date":"2022-02-15","close":6511.8496},{"date":"2022-02-16","close":6841.6714},{"date":"2022-02-17","close":6926.2402},{"date":"2022-02-18","close":7179.9487},{"date":"2022-02-21","close":7171.4917},{"date":"2022-02-22","close":7171.4917},{"date":"2022-02-23","close":7171.4917},{"date":"2022-02-24","close":7230.6904},{"date":"2022-02-25","close":7653.5371},{"date":"2022-02-28","close":7653.5371},{"date":"2022-03-02","close":9218.0742},{"date":"2022-03-03","close":10148.3379},{"date":"2022-03-04","close":10655.7559},{"date":"2022-03-07","close":10021.4854},{"date":"2022-03-08","close":9852.3438},{"date":"2022-03-10","close":10613.4688},{"date":"2022-03-11","close":10994.0342},{"date":"2022-03-14","close":10867.1777},{"date":"2022-03-15","close":10867.1777},{"date":"2022-03-16","close":10528.9004},{"date":"2022-03-17","close":10528.9004},{"date":"2022-03-18","close":9767.7744},{"date":"2022-03-21","close":9725.4902},{"date":"2022-03-22","close":8541.5186},{"date":"2022-03-23","close":8879.7969},{"date":"2022-03-24","close":10402.0469},{"date":"2022-03-25","close":9810.0615},{"date":"2022-03-28","close":9556.3525},{"date":"2022-03-29","close":9471.7832},{"date":"2022-03-30","close":10148.3379},{"date":"2022-03-31","close":10021.4854},{"date":"2022-04-01","close":10275.1924},{"date":"2022-04-04","close":10275.1924},{"date":"2022-04-05","close":10275.1924},{"date":"2022-04-06","close":10571.1855},{"date":"2022-04-07","close":9344.9277},{"date":"2022-04-08","close":9387.2119},{"date":"2022-04-11","close":8355.4639},{"date":"2022-04-12","close":7822.6763},{"date":"2022-04-13","close":7619.7104},{"date":"2022-04-14","close":7907.2461},{"date":"2022-04-15","close":8025.6445},{"date":"2022-04-18","close":7788.8501},{"date":"2022-04-19","close":8017.186},{"date":"2022-04-20","close":8017.186},{"date":"2022-04-21","close":8110.2129},{"date":"2022-04-22","close":8093.2993},{"date":"2022-04-25","close":8101.7568},{"date":"2022-04-26","close":8541.5186},{"date":"2022-04-27","close":8456.9492},{"date":"2022-04-28","close":8710.6582},{"date":"2022-04-29","close":8922.0801},{"date":"2022-05-02","close":8668.3701},{"date":"2022-05-03","close":8177.8677},{"date":"2022-05-04","close":8101.7568},{"date":"2022-05-06","close":7915.7036},{"date":"2022-05-09","close":8430.0},{"date":"2022-05-10","close":6900.8701},{"date":"2022-05-11","close":6757.1016},{"date":"2022-05-12","close":6714.8174},{"date":"2022-05-13","close":6697.9023},{"date":"2022-05-16","close":6858.5854},{"date":"2022-05-17","close":7036.1812},{"date":"2022-05-18","close":6900.8701},{"date":"2022-05-19","close":6816.3003},{"date":"2022-05-20","close":6985.439},{"date":"2022-05-23","close":6782.4727},{"date":"2022-05-24","close":6427.2803},{"date":"2022-05-25","close":6317.3403},{"date":"2022-05-26","close":6342.7109},{"date":"2022-05-27","close":6342.7109},{"date":"2022-05-30","close":6604.876},{"date":"2022-05-31","close":6630.2471},{"date":"2022-06-02","close":6105.9165},{"date":"2022-06-03","close":6173.5728},{"date":"2022-06-07","close":6452.6514},{"date":"2022-06-08","close":6697.9023},{"date":"2022-06-09","close":7103.8354},{"date":"2022-06-10","close":7222.2344},{"date":"2022-06-13","close":7078.4653},{"date":"2022-06-14","close":7340.6318},{"date":"2022-06-15","close":7120.75},{"date":"2022-06-16","close":6943.1543},{"date":"2022-06-17","close":6782.4727},{"date":"2022-06-20","close":6182.0288},{"date":"2022-06-21","close":6190.4854},{"date":"2022-06-22","close":5632.3267},{"date":"2022-06-23","close":5319.4199},{"date":"2022-06-24","close":5649.2417},{"date":"2022-06-27","close":5911.4067},{"date":"2022-06-28","close":6156.6582},{"date":"2022-06-29","close":6284.3901},{"date":"2022-06-30","close":6131.1123},{"date":"2022-07-01","close":6173.6885},{"date":"2022-07-04","close":5816.041},{"date":"2022-07-05","close":6028.9268},{"date":"2022-07-06","close":6028.9268},{"date":"2022-07-07","close":6241.813},{"date":"2022-07-08","close":6250.3286},{"date":"2022-07-11","close":6386.5747},{"date":"2022-07-12","close":6301.4204},{"date":"2022-07-13","close":6173.6885},{"date":"2022-07-14","close":6080.019},{"date":"2022-07-15","close":5952.2881},{"date":"2022-07-18","close":6173.6885},{"date":"2022-07-19","close":6122.5967},{"date":"2022-07-20","close":6122.5967},{"date":"2022-07-21","close":6182.2051},{"date":"2022-07-22","close":6199.2354},{"date":"2022-07-25","close":6335.4829},{"date":"2022-07-26","close":6378.0601},{"date":"2022-07-27","close":6446.1836},{"date":"2022-07-28","close":6522.8223},{"date":"2022-07-29","close":6616.4907},{"date":"2022-08-01","close":6642.0381},{"date":"2022-08-02","close":6625.0068},{"date":"2022-08-03","close":6590.9448},{"date":"2022-08-04","close":6582.4297},{"date":"2022-08-05","close":6531.3369},{"date":"2022-08-08","close":6582.4297},{"date":"2022-08-09","close":6429.1523},{"date":"2022-08-10","close":6480.2446},{"date":"2022-08-11","close":6471.729},{"date":"2022-08-12","close":6548.3677},{"date":"2022-08-16","close":6471.729},{"date":"2022-08-17","close":6284.3901},{"date":"2022-08-18","close":6233.2964},{"date":"2022-08-19","close":6216.2671},{"date":"2022-08-22","close":6011.896},{"date":"2022-08-23","close":6028.9268},{"date":"2022-08-24","close":6045.9575},{"date":"2022-08-25","close":6131.1123},{"date":"2022-08-26","close":6088.5347},{"date":"2022-08-29","close":5892.6807},{"date":"2022-08-30","close":5952.2881},{"date":"2022-08-31","close":5952.2881},{"date":"2022-09-01","close":5654.248},{"date":"2022-09-02","close":5594.6401},{"date":"2022-09-05","close":5518.0005},{"date":"2022-09-06","close":5730.8867},{"date":"2022-09-07","close":5662.7632},{"date":"2022-09-08","close":5466.9087},{"date":"2022-09-13","close":5816.041},{"date":"2022-09-14","close":5943.7725},{"date":"2022-09-15","close":5884.1646},{"date":"2022-09-16","close":5875.6489},{"date":"2022-09-19","close":5884.1646},{"date":"2022-09-20","close":5909.71},{"date":"2022-09-21","close":5960.8032},{"date":"2022-09-22","close":5986.3491},{"date":"2022-09-23","close":5918.2261},{"date":"2022-09-26","close":5671.2778},{"date":"2022-09-27","close":5696.8242},{"date":"2022-09-28","close":5756.4331},{"date":"2022-09-29","close":5679.7939},{"date":"2022-09-30","close":5756.4331},{"date":"2022-10-04","close":5824.5566},{"date":"2022-10-05","close":5781.98},{"date":"2022-10-06","close":5926.7417},{"date":"2022-10-07","close":5935.2568},{"date":"2022-10-11","close":5807.5254},{"date":"2022-10-12","close":5781.98},{"date":"2022-10-13","close":5509.4854},{"date":"2022-10-14","close":5679.7939},{"date":"2022-10-17","close":5730.8867},{"date":"2022-10-18","close":5858.6187},{"date":"2022-10-19","close":5790.4946},{"date":"2022-10-20","close":5781.98},{"date":"2022-10-21","close":5756.4331},{"date":"2022-10-24","close":5824.5566},{"date":"2022-10-25","close":6062.9883},{"date":"2022-10-26","close":6011.896},{"date":"2022-10-27","close":6020.4111},{"date":"2022-10-28","close":5969.3188},{"date":"2022-10-31","close":5799.0103},{"date":"2022-11-01","close":5884.1646},{"date":"2022-11-02","close":5705.3398},{"date":"2022-11-03","close":5713.856},{"date":"2022-11-04","close":5679.7939},{"date":"2022-11-07","close":5679.7939},{"date":"2022-11-08","close":5722.3716},{"date":"2022-11-09","close":5730.8867},{"date":"2022-11-10","close":5730.8867},{"date":"2022-11-11","close":5679.7939},{"date":"2022-11-14","close":5713.856},{"date":"2022-11-15","close":5807.5254},{"date":"2022-11-16","close":5790.4946},{"date":"2022-11-17","close":5637.2158},{"date":"2022-11-18","close":5526.5161},{"date":"2022-11-21","close":5441.3623},{"date":"2022-11-22","close":5364.7231},{"date":"2022-11-23","close":5407.3003},{"date":"2022-11-24","close":5398.7852},{"date":"2022-11-25","close":5449.877},{"date":"2022-11-28","close":5654.248},{"date":"2022-11-29","close":5586.1245},{"date":"2022-11-30","close":5492.4546},{"date":"2022-12-01","close":5969.3188},{"date":"2022-12-02","close":5926.7417},{"date":"2022-12-05","close":5790.4946},{"date":"2022-12-06","close":5764.9482},{"date":"2022-12-07","close":5662.7632},{"date":"2022-12-08","close":5509.4854},{"date":"2022-12-09","close":5518.0005},{"date":"2022-12-12","close":5432.8467},{"date":"2022-12-13","close":5415.8154},{"date":"2022-12-14","close":5458.3926},{"date":"2022-12-15","close":5535.0322},{"date":"2022-12-16","close":5500.9702},{"date":"2022-12-19","close":5662.7632},{"date":"2022-12-20","close":5432.8467},{"date":"2022-12-21","close":5424.3306},{"date":"2022-12-22","close":5441.3623},{"date":"2022-12-23","close":5347.6924},{"date":"2022-12-26","close":5288.0845},{"date":"2022-12-27","close":5424.3306},{"date":"2022-12-28","close":5520.2598},{"date":"2022-12-29","close":5441.7729},{"date":"2023-01-02","close":5241.1938},{"date":"2023-01-03","close":5232.4736},{"date":"2023-01-04","close":5188.8701},{"date":"2023-01-05","close":5406.8896},{"date":"2023-01-06","close":5537.7017},{"date":"2023-01-09","close":5598.7461},{"date":"2023-01-10","close":5494.0977},{"date":"2023-01-11","close":5590.0264},{"date":"2023-01-12","close":5616.188},{"date":"2023-01-13","close":5651.0718},{"date":"2023-01-16","close":5738.2798},{"date":"2023-01-17","close":5755.7212},{"date":"2023-01-18","close":5764.4419},{"date":"2023-01-19","close":5764.4419},{"date":"2023-01-20","close":5834.208},{"date":"2023-01-25","close":5851.6494},{"date":"2023-01-26","close":5851.6494},{"date":"2023-01-27","close":5764.4419},{"date":"2023-01-30","close":5738.2798},{"date":"2023-01-31","close":5738.2798},{"date":"2023-02-01","close":5790.6045},{"date":"2023-02-02","close":5773.1626},{"date":"2023-02-03","close":5703.396},{"date":"2023-02-06","close":5616.188},{"date":"2023-02-07","close":5668.5132},{"date":"2023-02-08","close":5624.9097},{"date":"2023-02-09","close":5642.3506},{"date":"2023-02-10","close":5502.8179},{"date":"2023-02-13","close":5476.6558},{"date":"2023-02-14","close":5485.377},{"date":"2023-02-15","close":5372.0063},{"date":"2023-02-16","close":5363.2861},{"date":"2023-02-17","close":5511.5391},{"date":"2023-02-20","close":5485.377},{"date":"2023-02-21","close":5511.5391},{"date":"2023-02-22","close":5424.3306},{"date":"2023-02-23","close":5415.6099},{"date":"2023-02-24","close":5363.2861},{"date":"2023-02-27","close":5319.6812},{"date":"2023-02-28","close":5319.6812},{"date":"2023-03-02","close":5372.0063},{"date":"2023-03-03","close":5345.8433},{"date":"2023-03-06","close":5267.3574},{"date":"2023-03-07","close":5249.915},{"date":"2023-03-08","close":5188.8701},{"date":"2023-03-09","close":5162.707},{"date":"2023-03-10","close":5119.103},{"date":"2023-03-13","close":4970.8496},{"date":"2023-03-14","close":4883.6421},{"date":"2023-03-15","close":4918.5254},{"date":"2023-03-16","close":4866.2002},{"date":"2023-03-17","close":5023.1748},{"date":"2023-03-20","close":4988.291},{"date":"2023-03-21","close":4979.5708},{"date":"2023-03-22","close":4988.291},{"date":"2023-03-23","close":5023.1748},{"date":"2023-03-24","close":4988.291},{"date":"2023-03-27","close":4944.688},{"date":"2023-03-28","close":4997.0127},{"date":"2023-03-29","close":5145.2656},{"date":"2023-03-30","close":5302.2402},{"date":"2023-03-31","close":5310.9609},{"date":"2023-04-03","close":5267.3574},{"date":"2023-04-04","close":5267.3574},{"date":"2023-04-05","close":5249.915},{"date":"2023-04-06","close":5171.4282},{"date":"2023-04-07","close":5162.707},{"date":"2023-04-10","close":5049.3374},{"date":"2023-04-11","close":5119.103},{"date":"2023-04-12","close":5171.4282},{"date":"2023-04-13","close":5276.0781},{"date":"2023-04-14","close":5842.9297},{"date":"2023-04-17","close":5825.4878},{"date":"2023-04-18","close":5886.5322},{"date":"2023-04-19","close":5886.5322},{"date":"2023-04-20","close":5834.208},{"date":"2023-04-21","close":5825.4878},{"date":"2023-04-24","close":5703.396},{"date":"2023-04-25","close":5607.4678},{"date":"2023-04-26","close":5581.3047},{"date":"2023-04-27","close":5590.0264},{"date":"2023-04-28","close":5790.6045},{"date":"2023-05-02","close":5973.7407},{"date":"2023-05-03","close":6095.832},{"date":"2023-05-04","close":6156.8774},{"date":"2023-05-08","close":6087.1113},{"date":"2023-05-09","close":6069.6699},{"date":"2023-05-10","close":6191.7598},{"date":"2023-05-11","close":6104.5527},{"date":"2023-05-12","close":6060.9482},{"date":"2023-05-15","close":5921.416},{"date":"2023-05-16","close":5877.812},{"date":"2023-05-17","close":5895.2539},{"date":"2023-05-18","close":5965.02},{"date":"2023-05-19","close":5965.02},{"date":"2023-05-22","close":5973.7407},{"date":"2023-05-23","close":5921.416},{"date":"2023-05-24","close":5773.1626},{"date":"2023-05-25","close":5799.3252},{"date":"2023-05-26","close":5694.6758},{"date":"2023-05-30","close":5738.2798},{"date":"2023-05-31","close":5729.5581},{"date":"2023-06-01","close":5755.7212},{"date":"2023-06-02","close":5842.9297},{"date":"2023-06-05","close":5825.4878},{"date":"2023-06-07","close":5903.9741},{"date":"2023-06-08","close":5808.0459},{"date":"2023-06-09","close":5895.2539},{"date":"2023-06-12","close":6008.624},{"date":"2023-06-13","close":5991.1826},{"date":"2023-06-14","close":5921.416},{"date":"2023-06-15","close":5842.9297},{"date":"2023-06-16","close":5842.9297},{"date":"2023-06-19","close":5912.6953},{"date":"2023-06-20","close":5851.6494},{"date":"2023-06-21","close":5799.3252},{"date":"2023-06-22","close":5694.6758},{"date":"2023-06-23","close":5642.3506},{"date":"2023-06-26","close":5546.4219},{"date":"2023-06-27","close":5590.0264},{"date":"2023-06-28","close":5494.0977},{"date":"2023-06-29","close":5450.1445},{"date":"2023-06-30","close":5634.7466},{"date":"2023-07-03","close":5634.7466},{"date":"2023-07-04","close":5590.7935},{"date":"2023-07-05","close":5485.3062},{"date":"2023-07-06","close":5423.7734},{"date":"2023-07-07","close":5494.0977},{"date":"2023-07-10","close":5564.4224},{"date":"2023-07-11","close":5573.2129},{"date":"2023-07-12","close":5625.9556},{"date":"2023-07-13","close":5766.6045},{"date":"2023-07-14","close":5757.8145},{"date":"2023-07-17","close":5792.9766},{"date":"2023-07-18","close":5757.8145},{"date":"2023-07-19","close":5590.7935},{"date":"2023-07-20","close":5520.4692},{"date":"2023-07-21","close":5538.0503},{"date":"2023-07-24","close":5362.2397},{"date":"2023-07-25","close":5441.3535},{"date":"2023-07-26","close":5239.1709},{"date":"2023-07-27","close":5362.2397},{"date":"2023-07-28","close":5467.7266},{"date":"2023-07-31","close":5494.0977},{"date":"2023-08-01","close":5555.6313},{"date":"2023-08-02","close":5520.4692},{"date":"2023-08-03","close":5599.5845},{"date":"2023-08-04","close":5582.0029},{"date":"2023-08-07","close":5590.7935},{"date":"2023-08-08","close":5467.7266},{"date":"2023-08-09","close":5450.1445},{"date":"2023-08-10","close":5432.5635},{"date":"2023-08-11","close":5441.3535},{"date":"2023-08-14","close":5520.4692},{"date":"2023-08-16","close":5494.0977},{"date":"2023-08-17","close":5467.7266},{"date":"2023-08-18","close":5441.3535},{"date":"2023-08-21","close":5511.6782},{"date":"2023-08-22","close":5529.2598},{"date":"2023-08-23","close":5652.3271},{"date":"2023-08-24","close":5643.5366},{"date":"2023-08-25","close":5625.9556},{"date":"2023-08-28","close":5625.9556},{"date":"2023-08-29","close":5625.9556},{"date":"2023-08-30","close":5652.3271},{"date":"2023-08-31","close":5749.0229},{"date":"2023-09-01","close":5757.8145},{"date":"2023-09-04","close":5687.4902},{"date":"2023-09-05","close":5722.6519},{"date":"2023-09-06","close":5713.8613},{"date":"2023-09-07","close":5634.7466},{"date":"2023-09-08","close":5555.6313},{"date":"2023-09-11","close":5661.1187},{"date":"2023-09-12","close":5573.2129},{"date":"2023-09-13","close":5582.0029},{"date":"2023-09-14","close":5582.0029},{"date":"2023-09-15","close":5977.5776},{"date":"2023-09-18","close":6153.3892},{"date":"2023-09-19","close":6100.646},{"date":"2023-09-20","close":6346.7817},{"date":"2023-09-21","close":6153.3892},{"date":"2023-09-22","close":6531.3833},{"date":"2023-09-25","close":6768.729},{"date":"2023-09-26","close":6443.4775},{"date":"2023-09-27","close":6390.7349},{"date":"2023-10-04","close":5986.3687},{"date":"2023-10-05","close":5977.5776},{"date":"2023-10-06","close":6144.5991},{"date":"2023-10-10","close":6329.2002},{"date":"2023-10-11","close":6329.2002},{"date":"2023-10-12","close":6302.8281},{"date":"2023-10-13","close":6162.1797},{"date":"2023-10-16","close":6109.4365},{"date":"2023-10-17","close":6241.2949},{"date":"2023-10-18","close":6127.0176},{"date":"2023-10-19","close":6065.4839},{"date":"2023-10-20","close":6012.7397},{"date":"2023-10-23","close":6030.3213},{"date":"2023-10-24","close":6153.3892},{"date":"2023-10-25","close":6039.1123},{"date":"2023-10-26","close":5959.9971},{"date":"2023-10-27","close":6047.9028},{"date":"2023-10-30","close":6153.3892},{"date":"2023-10-31","close":6100.646},{"date":"2023-11-01","close":6663.2412},{"date":"2023-11-02","close":6294.0381},{"date":"2023-11-03","close":6232.5039},{"date":"2023-11-06","close":6320.4102},{"date":"2023-11-07","close":6373.1528},{"date":"2023-11-08","close":6285.2471},{"date":"2023-11-09","close":6329.2002},{"date":"2023-11-10","close":6320.4102},{"date":"2023-11-13","close":6127.0176},{"date":"2023-11-14","close":6153.3892},{"date":"2023-11-15","close":6232.5039},{"date":"2023-11-16","close":6241.2949},{"date":"2023-11-17","close":6241.2949},{"date":"2023-11-20","close":6285.2471},{"date":"2023-11-21","close":6417.106},{"date":"2023-11-22","close":6355.5718},{"date":"2023-11-23","close":6364.3623},{"date":"2023-11-24","close":6645.6606},{"date":"2023-11-27","close":6592.9165},{"date":"2023-11-28","close":6302.8281},{"date":"2023-11-29","close":6390.7349},{"date":"2023-11-30","close":6425.8965},{"date":"2023-12-01","close":6443.4775},{"date":"2023-12-04","close":6030.3213},{"date":"2023-12-05","close":6039.1123},{"date":"2023-12-06","close":6135.8081},{"date":"2023-12-07","close":6135.8081},{"date":"2023-12-08","close":6091.855},{"date":"2023-12-11","close":6056.6929},{"date":"2023-12-12","close":5968.7876},{"date":"2023-12-13","close":5845.7197},{"date":"2023-12-14","close":5880.8818},{"date":"2023-12-15","close":5828.1387},{"date":"2023-12-18","close":5898.4634},{"date":"2023-12-19","close":5889.6729},{"date":"2023-12-20","close":5907.2534},{"date":"2023-12-21","close":5977.5776},{"date":"2023-12-22","close":6021.5308},{"date":"2023-12-26","close":6091.855},{"date":"2023-12-27","close":6236.6841},{"date":"2023-12-28","close":6227.6318},{"date":"2024-01-02","close":6173.3218},{"date":"2024-01-03","close":6037.5444},{"date":"2024-01-04","close":5937.9751},{"date":"2024-01-05","close":5874.6128},{"date":"2024-01-08","close":5838.4058},{"date":"2024-01-09","close":5847.4565},{"date":"2024-01-10","close":5756.939},{"date":"2024-01-11","close":5784.0947},{"date":"2024-01-12","close":5603.0581},{"date":"2024-01-15","close":5612.1104},{"date":"2024-01-16","close":5630.2144},{"date":"2024-01-17","close":5494.4375},{"date":"2024-01-18","close":5575.9033},{"date":"2024-01-19","close":5639.2651},{"date":"2024-01-22","close":5865.5605},{"date":"2024-01-23","close":5784.0947},{"date":"2024-01-24","close":5675.4727},{"date":"2024-01-25","close":5675.4727},{"date":"2024-01-26","close":5666.4209},{"date":"2024-01-29","close":5557.7998},{"date":"2024-01-30","close":5621.1621},{"date":"2024-01-31","close":5657.3691},{"date":"2024-02-01","close":5657.3691},{"date":"2024-02-02","close":5711.6802},{"date":"2024-02-05","close":5720.7324},{"date":"2024-02-06","close":5693.5762},{"date":"2024-02-07","close":5847.4565},{"date":"2024-02-08","close":5811.2495},{"date":"2024-02-13","close":5829.3535},{"date":"2024-02-14","close":5865.5605},{"date":"2024-02-15","close":5829.3535},{"date":"2024-02-16","close":5856.5088},{"date":"2024-02-19","close":5829.3535},{"date":"2024-02-20","close":5666.4209},{"date":"2024-02-21","close":5639.2651},{"date":"2024-02-22","close":5666.4209},{"date":"2024-02-23","close":5666.4209},{"date":"2024-02-26","close":5657.3691},{"date":"2024-02-27","close":5639.2651},{"date":"2024-02-28","close":5666.4209},{"date":"2024-02-29","close":5639.2651},{"date":"2024-03-04","close":5539.6958},{"date":"2024-03-05","close":5458.2305},{"date":"2024-03-06","close":5494.4375},{"date":"2024-03-07","close":5494.4375},{"date":"2024-03-08","close":5503.4893},{"date":"2024-03-11","close":5467.2822},{"date":"2024-03-12","close":5512.5405},{"date":"2024-03-13","close":5575.9033},{"date":"2024-03-14","close":5630.2144},{"date":"2024-03-15","close":5747.8877},{"date":"2024-03-18","close":5883.6636},{"date":"2024-03-19","close":5919.8706},{"date":"2024-03-20","close":5883.6636},{"date":"2024-03-21","close":5928.9229},{"date":"2024-03-22","close":6309.0977},{"date":"2024-03-25","close":6336.2534},{"date":"2024-03-26","close":6254.7876},{"date":"2024-03-27","close":6272.8911},{"date":"2024-03-28","close":6254.7876},{"date":"2024-03-29","close":6128.0625},{"date":"2024-04-01","close":6245.7358},{"date":"2024-04-02","close":6300.0464},{"date":"2024-04-03","close":6327.2021},{"date":"2024-04-04","close":6146.166},{"date":"2024-04-05","close":6182.3735},{"date":"2024-04-08","close":6399.6162},{"date":"2024-04-09","close":6309.0977},{"date":"2024-04-11","close":5974.1816},{"date":"2024-04-12","close":6100.9072},{"date":"2024-04-15","close":6091.855},{"date":"2024-04-16","close":5928.9229},{"date":"2024-04-17","close":5965.1304},{"date":"2024-04-18","close":5956.0786},{"date":"2024-04-19","close":5811.2495},{"date":"2024-04-22","close":5956.0786},{"date":"2024-04-23","close":5838.4058},{"date":"2024-04-24","close":5829.3535},{"date":"2024-04-25","close":5747.8877},{"date":"2024-04-26","close":5793.1465},{"date":"2024-04-29","close":5874.6128},{"date":"2024-04-30","close":5874.6128},{"date":"2024-05-02","close":5910.8198},{"date":"2024-05-03","close":5919.8706},{"date":"2024-05-07","close":5865.5605},{"date":"2024-05-08","close":5829.3535},{"date":"2024-05-09","close":5919.8706},{"date":"2024-05-10","close":5838.4058},{"date":"2024-05-13","close":5856.5088},{"date":"2024-05-14","close":5856.5088},{"date":"2024-05-16","close":5820.3013},{"date":"2024-05-17","close":5784.0947},{"date":"2024-05-20","close":5756.939},{"date":"2024-05-21","close":5756.939},{"date":"2024-05-22","close":5793.1465},{"date":"2024-05-23","close":5838.4058},{"date":"2024-05-24","close":5820.3013},{"date":"2024-05-27","close":5865.5605},{"date":"2024-05-28","close":5847.4565},{"date":"2024-05-29","close":5756.939},{"date":"2024-05-30","close":5738.8359},{"date":"2024-05-31","close":5765.9912},{"date":"2024-06-03","close":5747.8877},{"date":"2024-06-04","close":5756.939},{"date":"2024-06-05","close":5675.4727},{"date":"2024-06-07","close":5684.5249},{"date":"2024-06-10","close":5621.1621},{"date":"2024-06-11","close":5639.2651},{"date":"2024-06-12","close":5584.9546},{"date":"2024-06-13","close":5566.8516},{"date":"2024-06-14","close":5566.8516},{"date":"2024-06-17","close":5566.8516},{"date":"2024-06-18","close":5566.8516},{"date":"2024-06-19","close":5557.7998},{"date":"2024-06-20","close":5539.6958},{"date":"2024-06-21","close":5666.4209},{"date":"2024-06-24","close":5630.2144},{"date":"2024-06-25","close":5621.1621},{"date":"2024-06-26","close":5603.0581},{"date":"2024-06-27","close":5584.8076},{"date":"2024-06-28","close":5676.0635},{"date":"2024-07-01","close":5977.2041},{"date":"2024-07-02","close":5958.9541},{"date":"2024-07-03","close":5958.9541},{"date":"2024-07-04","close":5776.4434},{"date":"2024-07-05","close":5739.9409},{"date":"2024-07-08","close":5822.0703},{"date":"2024-07-09","close":5831.1963},{"date":"2024-07-10","close":5858.5723},{"date":"2024-07-11","close":5885.9497},{"date":"2024-07-12","close":5949.8281},{"date":"2024-07-15","close":6168.8403},{"date":"2024-07-16","close":6114.0869},{"date":"2024-07-17","close":5949.8281},{"date":"2024-07-18","close":6068.4595},{"date":"2024-07-19","close":5949.8281},{"date":"2024-07-22","close":6132.3379},{"date":"2024-07-23","close":6114.0869},{"date":"2024-07-24","close":6041.083},{"date":"2024-07-25","close":5977.2041},{"date":"2024-07-26","close":6059.334},{"date":"2024-07-29","close":6050.2085},{"date":"2024-07-30","close":5812.9453},{"date":"2024-07-31","close":5785.5693},{"date":"2024-08-01","close":5867.6982},{"date":"2024-08-02","close":5739.9409},{"date":"2024-08-05","close":5338.4194},{"date":"2024-08-06","close":5475.3018},{"date":"2024-08-07","close":5593.9336},{"date":"2024-08-08","close":5593.9336},{"date":"2024-08-09","close":5630.4351},{"date":"2024-08-12","close":5657.8115},{"date":"2024-08-13","close":5657.8115},{"date":"2024-08-14","close":5913.3257},{"date":"2024-08-16","close":6059.334},{"date":"2024-08-19","close":5968.0786},{"date":"2024-08-20","close":5940.7021},{"date":"2024-08-21","close":5977.2041},{"date":"2024-08-22","close":5904.2007},{"date":"2024-08-23","close":5867.6982},{"date":"2024-08-26","close":5776.4434},{"date":"2024-08-27","close":5840.3223},{"date":"2024-08-28","close":5776.4434},{"date":"2024-08-29","close":5739.9409},{"date":"2024-08-30","close":5822.0703},{"date":"2024-09-02","close":5822.0703},{"date":"2024-09-03","close":5812.9453},{"date":"2024-09-04","close":5694.3135},{"date":"2024-09-05","close":5685.1875},{"date":"2024-09-06","close":5739.9409},{"date":"2024-09-09","close":5922.4517},{"date":"2024-09-10","close":5885.9497},{"date":"2024-09-11","close":5885.9497},{"date":"2024-09-12","close":5949.8281},{"date":"2024-09-13","close":6022.8315},{"date":"2024-09-19","close":6141.4629},{"date":"2024-09-20","close":6177.9653},{"date":"2024-09-23","close":6150.5889},{"date":"2024-09-24","close":6196.2163},{"date":"2024-09-25","close":6177.9653},{"date":"2024-09-26","close":6187.0908},{"date":"2024-09-27","close":6187.0908},{"date":"2024-09-30","close":6086.7104},{"date":"2024-10-02","close":6187.0908},{"date":"2024-10-04","close":6205.3423},{"date":"2024-10-07","close":6123.2129},{"date":"2024-10-08","close":6141.4629},{"date":"2024-10-10","close":6114.0869},{"date":"2024-10-11","close":5958.9541},{"date":"2024-10-14","close":5867.6982},{"date":"2024-10-15","close":5831.1963},{"date":"2024-10-16","close":5913.3257},{"date":"2024-10-17","close":5904.2007},{"date":"2024-10-18","close":5904.2007},{"date":"2024-10-21","close":5931.5767},{"date":"2024-10-22","close":5895.0747},{"date":"2024-10-23","close":5904.2007},{"date":"2024-10-24","close":5849.4473},{"date":"2024-10-25","close":5876.8242},{"date":"2024-10-28","close":5977.2041},{"date":"2024-10-29","close":5977.2041},{"date":"2024-10-30","close":6150.5889},{"date":"2024-10-31","close":6278.3457},{"date":"2024-11-01","close":6177.9653},{"date":"2024-11-04","close":6159.7144},{"date":"2024-11-05","close":6223.5928},{"date":"2024-11-06","close":6232.7188},{"date":"2024-11-07","close":6296.5972},{"date":"2024-11-08","close":6323.9736},{"date":"2024-11-11","close":6205.3423},{"date":"2024-11-12","close":6205.3423},{"date":"2024-11-13","close":6114.0869},{"date":"2024-11-14","close":6168.8403},{"date":"2024-11-15","close":6387.8516},{"date":"2024-11-18","close":6433.4795},{"date":"2024-11-19","close":6342.2246},{"date":"2024-11-20","close":6670.7422},{"date":"2024-11-21","close":6533.8599},{"date":"2024-11-22","close":6141.4629},{"date":"2024-11-25","close":5566.5571},{"date":"2024-11-26","close":5776.4434},{"date":"2024-11-27","close":5548.3057},{"date":"2024-11-28","close":5557.4316},{"date":"2024-11-29","close":5393.1729},{"date":"2024-12-02","close":5520.9287},{"date":"2024-12-03","close":5739.9409},{"date":"2024-12-04","close":5958.9541},{"date":"2024-12-05","close":5548.3057},{"date":"2024-12-06","close":5803.8198},{"date":"2024-12-09","close":6990.1353},{"date":"2024-12-10","close":7720.1753},{"date":"2024-12-11","close":9335.3896},{"date":"2024-12-12","close":8769.6084},{"date":"2024-12-13","close":8660.1016},{"date":"2024-12-16","close":8532.3447},{"date":"2024-12-17","close":8249.4541},{"date":"2024-12-18","close":8751.3564},{"date":"2024-12-19","close":8313.333},{"date":"2024-12-20","close":7756.6772},{"date":"2024-12-23","close":7975.6899},{"date":"2024-12-24","close":7838.8071},{"date":"2024-12-26","close":8313.333},{"date":"2024-12-27","close":8529.6162},{"date":"2024-12-30","close":8098.9224},{"date":"2025-01-02","close":8979.0361},{"date":"2025-01-03","close":9475.2715},{"date":"2025-01-06","close":8660.6973},{"date":"2025-01-07","close":8641.9717},{"date":"2025-01-08","close":8548.3428},{"date":"2025-01-09","close":8660.6973},{"date":"2025-01-10","close":8885.4072},{"date":"2025-01-13","close":8426.625},{"date":"2025-01-14","close":8557.7061},{"date":"2025-01-15","close":8417.2617},{"date":"2025-01-16","close":8557.7061},{"date":"2025-01-17","close":8894.7705},{"date":"2025-01-20","close":8763.6895},{"date":"2025-01-21","close":8538.9795},{"date":"2025-01-22","close":8258.0918},{"date":"2025-01-23","close":8810.5039},{"date":"2025-01-24","close":8688.7861},{"date":"2025-01-31","close":10561.3691},{"date":"2025-02-03","close":10486.4668},{"date":"2025-02-04","close":10346.0225},{"date":"2025-02-05","close":10383.4736},{"date":"2025-02-06","close":10008.957},{"date":"2025-02-07","close":9250.5605},{"date":"2025-02-10","close":9512.7227},{"date":"2025-02-11","close":9728.0693},{"date":"2025-02-12","close":8988.4004},{"date":"2025-02-13","close":9325.4648},{"date":"2025-02-14","close":9671.8916},{"date":"2025-02-17","close":9550.1748},{"date":"2025-02-18","close":9737.4326},{"date":"2025-02-19","close":9896.6016},{"date":"2025-02-20","close":9831.0615},{"date":"2025-02-21","close":9400.3672},{"date":"2025-02-24","close":9615.7148},{"date":"2025-02-25","close":9643.8037},{"date":"2025-02-26","close":9091.3906},{"date":"2025-02-27","close":8894.7705},{"date":"2025-02-28","close":8838.5928},{"date":"2025-03-04","close":8024.019},{"date":"2025-03-05","close":8276.8184},{"date":"2025-03-06","close":8398.5352},{"date":"2025-03-07","close":7958.4785},{"date":"2025-03-10","close":7799.3091},{"date":"2025-03-11","close":7958.4785},{"date":"2025-03-12","close":7883.5752},{"date":"2025-03-13","close":7958.4785},{"date":"2025-03-14","close":8183.189},{"date":"2025-03-17","close":8248.7295},{"date":"2025-03-18","close":8220.6396},{"date":"2025-03-19","close":7649.5024},{"date":"2025-03-20","close":6947.2837},{"date":"2025-03-21","close":6947.2837},{"date":"2025-03-24","close":6844.2915},{"date":"2025-03-25","close":6853.6548},{"date":"2025-03-26","close":6872.3799},{"date":"2025-03-27","close":6900.4692},{"date":"2025-03-28","close":6713.2109},{"date":"2025-03-31","close":6488.501},{"date":"2025-04-01","close":7087.7275},{"date":"2025-04-02","close":6975.373},{"date":"2025-04-03","close":6675.7593},{"date":"2025-04-04","close":8370.4463},{"date":"2025-04-07","close":8323.6328},{"date":"2025-04-08","close":9765.5225},{"date":"2025-04-09","close":8632.6094},{"date":"2025-04-10","close":8464.0762},{"date":"2025-04-11","close":7761.8579},{"date":"2025-04-14","close":5496.0317},{"date":"2025-04-15","close":5430.4912},{"date":"2025-04-16","close":5233.8701},{"date":"2025-04-17","close":5224.5068},{"date":"2025-04-18","close":5290.0479},{"date":"2025-04-21","close":5177.6929},{"date":"2025-04-22","close":5093.4263},{"date":"2025-04-23","close":5187.0557},{"date":"2025-04-24","close":5402.4023},{"date":"2025-04-25","close":5439.854},{"date":"2025-04-28","close":5355.5884},{"date":"2025-04-29","close":5243.2334},{"date":"2025-04-30","close":5215.1445},{"date":"2025-05-02","close":5308.7734},{"date":"2025-05-07","close":5411.7656},{"date":"2025-05-08","close":5393.04},{"date":"2025-05-09","close":5299.4106},{"date":"2025-05-12","close":5374.3135},{"date":"2025-05-13","close":5364.9507},{"date":"2025-05-14","close":5374.3135},{"date":"2025-05-15","close":5318.1362},{"date":"2025-05-16","close":5280.6846},{"date":"2025-05-19","close":5280.6846},{"date":"2025-05-20","close":5308.7734},{"date":"2025-05-21","close":5393.04},{"date":"2025-05-22","close":5486.6685},{"date":"2025-05-23","close":5589.6611},{"date":"2025-05-26","close":5786.2822},{"date":"2025-05-27","close":5393.04},{"date":"2025-05-28","close":5467.9434},{"date":"2025-05-29","close":5505.395},{"date":"2025-05-30","close":5364.9507},{"date":"2025-06-02","close":5393.04},{"date":"2025-06-04","close":5477.3062},{"date":"2025-06-05","close":5467.9434},{"date":"2025-06-09","close":5496.0317},{"date":"2025-06-10","close":5477.3062},{"date":"2025-06-11","close":5542.8462},{"date":"2025-06-12","close":5524.1206},{"date":"2025-06-13","close":5439.854},{"date":"2025-06-16","close":5496.0317},{"date":"2025-06-17","close":5486.6685},{"date":"2025-06-18","close":5458.5801},{"date":"2025-06-19","close":5458.5801},{"date":"2025-06-20","close":5467.9434},{"date":"2025-06-23","close":5336.8618},{"date":"2025-06-24","close":5439.854},{"date":"2025-06-25","close":5421.1289},{"date":"2025-06-26","close":5411.7656},{"date":"2025-06-27","close":5336.209},{"date":"2025-06-30","close":5317.3193},{"date":"2025-07-01","close":5355.0981},{"date":"2025-07-02","close":5336.209},{"date":"2025-07-03","close":5345.6533},{"date":"2025-07-04","close":5288.9858},{"date":"2025-07-07","close":5288.9858},{"date":"2025-07-08","close":5298.4307},{"date":"2025-07-09","close":5383.4316},{"date":"2025-07-10","close":5373.9868},{"date":"2025-07-11","close":5373.9868},{"date":"2025-07-14","close":5392.8765},{"date":"2025-07-15","close":5392.8765},{"date":"2025-07-16","close":5373.9873},{"date":"2025-07-17","close":5402.3208},{"date":"2025-07-18","close":5421.2104},{"date":"2025-07-21","close":5411.7656},{"date":"2025-07-22","close":5345.6533},{"date":"2025-07-23","close":5336.209},{"date":"2025-07-24","close":5279.541},{"date":"2025-07-25","close":5279.541},{"date":"2025-07-28","close":5326.7642},{"date":"2025-07-29","close":5392.8765},{"date":"2025-07-30","close":5355.0981},{"date":"2025-07-31","close":5421.2104},{"date":"2025-08-01","close":5364.5425},{"date":"2025-08-04","close":5402.3208},{"date":"2025-08-05","close":5421.2104},{"date":"2025-08-06","close":5383.4321},{"date":"2025-08-07","close":5430.6553},{"date":"2025-08-08","close":5430.6553},{"date":"2025-08-11","close":5411.7656},{"date":"2025-08-12","close":5506.2114},{"date":"2025-08-13","close":5600.6582},{"date":"2025-08-14","close":5553.4351},{"date":"2025-08-18","close":5581.7686},{"date":"2025-08-19","close":5562.8794},{"date":"2025-08-20","close":5676.2148},{"date":"2025-08-21","close":5751.772},{"date":"2025-08-22","close":5827.3291},{"date":"2025-08-25","close":5865.1074},{"date":"2025-08-26","close":5827.3291},{"date":"2025-08-27","close":5798.9946},{"date":"2025-08-28","close":5808.4395},{"date":"2025-08-29","close":5798.9946},{"date":"2025-09-01","close":5770.6611},{"date":"2025-09-02","close":5893.4414},{"date":"2025-09-03","close":5912.3301},{"date":"2025-09-04","close":5921.7749},{"date":"2025-09-05","close":6139.001},{"date":"2025-09-08","close":6280.6704},{"date":"2025-09-09","close":6290.1152},{"date":"2025-09-10","close":6299.5596},{"date":"2025-09-11","close":6431.7842},{"date":"2025-09-12","close":6535.6748},{"date":"2025-09-15","close":6507.3413},{"date":"2025-09-16","close":6724.5674},{"date":"2025-09-17","close":6790.6797},{"date":"2025-09-18","close":6932.3491},{"date":"2025-09-19","close":7020.0},{"date":"2025-09-22","close":6611.2319},{"date":"2025-09-23","close":6649.0103},{"date":"2025-09-24","close":6592.3428},{"date":"2025-09-25","close":6460.1182},{"date":"2025-09-26","close":6412.895},{"date":"2025-09-29","close":6450.6738},{"date":"2025-09-30","close":6375.1167},{"date":"2025-10-01","close":6365.6719},{"date":"2025-10-02","close":6422.3394},{"date":"2025-10-10","close":6989.0166},{"date":"2025-10-13","close":7310.1338},{"date":"2025-10-14","close":7347.9121},{"date":"2025-10-15","close":7300.689},{"date":"2025-10-16","close":7111.7969},{"date":"2025-10-17","close":7140.1309},{"date":"2025-10-20","close":7499.0259},{"date":"2025-10-21","close":7366.8018},{"date":"2025-10-22","close":7385.6904},{"date":"2025-10-23","close":7461.2476},{"date":"2025-10-24","close":6167.335},{"date":"2025-10-27","close":6431.7842},{"date":"2025-10-28","close":6469.5625},{"date":"2025-10-29","close":6535.6748},{"date":"2025-10-30","close":6365.6719},{"date":"2025-10-31","close":6479.0073},{"date":"2025-11-03","close":6318.4487},{"date":"2025-11-04","close":6233.4478},{"date":"2025-11-05","close":6318.4487},{"date":"2025-11-06","close":6346.7827},{"date":"2025-11-07","close":6535.6748},{"date":"2025-11-10","close":6488.4521},{"date":"2025-11-11","close":6431.7842},{"date":"2025-11-12","close":6469.5625},{"date":"2025-11-13","close":6450.6738},{"date":"2025-11-14","close":6516.7861},{"date":"2025-11-17","close":6450.6738},{"date":"2025-11-18","close":6365.6719},{"date":"2025-11-19","close":6327.8936},{"date":"2025-11-20","close":6611.2319},{"date":"2025-11-21","close":6441.229},{"date":"2025-11-24","close":6412.895},{"date":"2025-11-25","close":6365.6719},{"date":"2025-11-26","close":6479.0073},{"date":"2025-11-27","close":6431.7842},{"date":"2025-11-28","close":6403.4507},{"date":"2025-12-01","close":6233.4478},{"date":"2025-12-02","close":6630.1216},{"date":"2025-12-03","close":6592.3428},{"date":"2025-12-04","close":6564.0093},{"date":"2025-12-05","close":6847.3477},{"date":"2025-12-08","close":6866.2363},{"date":"2025-12-09","close":6771.7905},{"date":"2025-12-10","close":6790.6797},{"date":"2025-12-11","close":6819.0137},{"date":"2025-12-12","close":6734.0122},{"date":"2025-12-15","close":6686.7891},{"date":"2025-12-16","close":6507.3413},{"date":"2025-12-17","close":6384.561},{"date":"2025-12-18","close":6384.561},{"date":"2025-12-19","close":6422.3394},{"date":"2025-12-22","close":6375.1167},{"date":"2025-12-23","close":6375.1167},{"date":"2025-12-24","close":6365.6719},{"date":"2025-12-26","close":6431.7842},{"date":"2025-12-29","close":6637.5381},{"date":"2025-12-30","close":6667.2139},{"date":"2026-01-02","close":6637.5381},{"date":"2026-01-05","close":5945.0972},{"date":"2026-01-06","close":6192.3975},{"date":"2026-01-07","close":6192.3975},{"date":"2026-01-08","close":6192.3975},{"date":"2026-01-09","close":6330.8857},{"date":"2026-01-12","close":6459.4819},{"date":"2026-01-13","close":6311.1016},{"date":"2026-01-14","close":6192.3975},{"date":"2026-01-15","close":6162.7217},{"date":"2026-01-16","close":6103.3696},{"date":"2026-01-19","close":6330.8857},{"date":"2026-01-20","close":6281.4258},{"date":"2026-01-21","close":6182.5054},{"date":"2026-01-22","close":6439.6978},{"date":"2026-01-23","close":6548.5098},{"date":"2026-01-26","close":6380.3457},{"date":"2026-01-27","close":6419.9136},{"date":"2026-01-28","close":6251.7495},{"date":"2026-01-29","close":6202.2896},{"date":"2026-01-30","close":5945.0972},{"date":"2026-02-02","close":5875.8535},{"date":"2026-02-03","close":5935.2056},{"date":"2026-02-04","close":6073.6934},{"date":"2026-02-05","close":6044.0176},{"date":"2026-02-06","close":6053.9097},{"date":"2026-02-09","close":6152.8296},{"date":"2026-02-10","close":6251.7495},{"date":"2026-02-11","close":6261.6416},{"date":"2026-02-12","close":6271.5337},{"date":"2026-02-13","close":6162.7217},{"date":"2026-02-19","close":6627.646},{"date":"2026-02-20","close":6360.5615},{"date":"2026-02-23","close":6518.834},{"date":"2026-02-24","close":6538.6177},{"date":"2026-02-25","close":6439.6978},{"date":"2026-02-26","close":6212.1816},{"date":"2026-02-27","close":6053.9097},{"date":"2026-03-03","close":5836.2852},{"date":"2026-03-04","close":5480.1729},{"date":"2026-03-05","close":5836.2852},{"date":"2026-03-06","close":5836.2852},{"date":"2026-03-09","close":5222.9805},{"date":"2026-03-10","close":5757.1494},{"date":"2026-03-11","close":5935.2056},{"date":"2026-03-12","close":5579.0933},{"date":"2026-03-13","close":5826.3931},{"date":"2026-03-16","close":5707.689},{"date":"2026-03-17","close":5559.3091},{"date":"2026-03-18","close":5539.5249},{"date":"2026-03-19","close":5420.8208},{"date":"2026-03-20","close":5440.605},{"date":"2026-03-23","close":5331.793},{"date":"2026-03-24","close":5509.8491},{"date":"2026-03-25","close":5559.3091},{"date":"2026-03-26","close":5499.957},{"date":"2026-03-27","close":5470.2808},{"date":"2026-03-30","close":5401.0366},{"date":"2026-03-31","close":5371.3608},{"date":"2026-04-01","close":5470.2808},{"date":"2026-04-02","close":5321.9009},{"date":"2026-04-03","close":5381.2529},{"date":"2026-04-06","close":5361.4688},{"date":"2026-04-07","close":5391.145},{"date":"2026-04-08","close":5480.1729},{"date":"2026-04-09","close":5450.4971},{"date":"2026-04-10","close":5776.9331},{"date":"2026-04-13","close":5668.1211},{"date":"2026-04-14","close":5727.4731},{"date":"2026-04-15","close":5757.1494},{"date":"2026-04-16","close":5826.3931},{"date":"2026-04-17","close":5885.7451},{"date":"2026-04-20","close":5707.689},{"date":"2026-04-21","close":5648.3369},{"date":"2026-04-22","close":5569.2012},{"date":"2026-04-23","close":5569.2012},{"date":"2026-04-24","close":5668.1211},{"date":"2026-04-27","close":5678.0132},{"date":"2026-04-28","close":5767.041},{"date":"2026-04-29","close":5806.6094},{"date":"2026-04-30","close":5757.1494},{"date":"2026-05-04","close":5648.3369},{"date":"2026-05-06","close":5460.3887},{"date":"2026-05-07","close":5440.605},{"date":"2026-05-08","close":5440.605},{"date":"2026-05-11","close":5391.145},{"date":"2026-05-12","close":5272.4409},{"date":"2026-05-13","close":5410.9287},{"date":"2026-05-14","close":5559.3091},{"date":"2026-05-15","close":5430.7129},{"date":"2026-05-18","close":5401.0366},{"date":"2026-05-19","close":5341.6846},{"date":"2026-05-20","close":5331.793},{"date":"2026-05-21","close":5232.8726},{"date":"2026-05-22","close":5440.605},{"date":"2026-05-26","close":5341.6846},{"date":"2026-05-27","close":5054.8164},{"date":"2026-05-28","close":4965.7886},{"date":"2026-05-29","close":4802.5703},{"date":"2026-06-01","close":4639.3521},{"date":"2026-06-02","close":4787.7324},{"date":"2026-06-04","close":4955.8965},{"date":"2026-06-05","close":4733.3262},{"date":"2026-06-08","close":4654.1904},{"date":"2026-06-09","close":5035.0327},{"date":"2026-06-10","close":5173.5205},{"date":"2026-06-11","close":5242.7646},{"date":"2026-06-12","close":5292.2246},{"date":"2026-06-15","close":5321.9009},{"date":"2026-06-16","close":5252.6567},{"date":"2026-06-17","close":5262.5488},{"date":"2026-06-18","close":5025.1406},{"date":"2026-06-19","close":4975.6807},{"date":"2026-06-22","close":4842.1382},{"date":"2026-06-23","close":4644.2983},{"date":"2026-06-24","close":4787.7324},{"date":"2026-06-25","close":4678.9204},{"date":"2026-06-26","close":4580.0},{"date":"2026-06-29","close":4609.6763},{"date":"2026-06-30","close":4555.27},{"date":"2026-07-01","close":4575.0542},{"date":"2026-07-02","close":4505.8101},{"date":"2026-07-03","close":4560.2163},{"date":"2026-07-06","close":4659.1362},{"date":"2026-07-07","close":4659.1362},{"date":"2026-07-08","close":4673.9741},{"date":"2026-07-09","close":4644.2983},{"date":"2026-07-10","close":4807.5161},{"date":"2026-07-13","close":4763.0024},{"date":"2026-07-14","close":4669.0283},{"date":"2026-07-15","close":4614.6221},{"date":"2026-07-16","close":4580.0},{"date":"2026-07-20","close":4740.0},{"date":"2026-07-21","close":4690.0},{"date":"2026-07-22","close":4120.0},{"date":"2026-07-23","close":4155.0},{"date":"2026-07-24","close":4070.0},{"date":"2026-07-27","close":4080.0},{"date":"2026-07-28","close":3970.0},{"date":"2026-07-29","close":3810.0},{"date":"2026-07-30","close":3795.0},{"date":"2026-07-31","close":3780.0},{"date":"2026-08-03","close":3715.0},{"date":"2026-08-04","close":3805.0},{"date":"2026-08-05","close":3850.0},{"date":"2026-08-06","close":3795.0},{"date":"2026-08-07","close":3815.0},{"date":"2026-08-10","close":3910.0},{"date":"2026-08-11","close":3955.0},{"date":"2026-08-12","close":3955.0},{"date":"2026-08-13","close":3900.0},{"date":"2026-08-14","close":3890.0},{"date":"2026-08-18","close":3860.0},{"date":"2026-08-19","close":3770.0},{"date":"2026-08-20","close":3885.0},{"date":"2026-08-21","close":3825.0},{"date":"2026-08-24","close":3780.0},{"date":"2026-08-25","close":3810.0},{"date":"2026-08-26","close":3770.0},{"date":"2026-08-27","close":3840.0},{"date":"2026-08-28","close":3905.0},{"date":"2026-08-31","close":3895.0},{"date":"2026-09-01","close":3915.0},{"date":"2026-09-02","close":3885.0},{"date":"2026-09-03","close":3835.0},{"date":"2026-09-04","close":3900.0},{"date":"2026-09-07","close":3880.0},{"date":"2026-09-08","close":3865.0},{"date":"2026-09-09","close":3900.0},{"date":"2026-09-10","close":3930.0},{"date":"2026-09-11","close":3935.0},{"date":"2026-09-14","close":3935.0},{"date":"2026-09-15","close":3995.0},{"date":"2026-09-16","close":4125.0},{"date":"2026-09-17","close":4425.0},{"date":"2026-09-18","close":4395.0},{"date":"2026-09-21","close":4345.0},{"date":"2026-09-22","close":4305.0},{"date":"2026-09-23","close":4295.0},{"date":"2026-09-28","close":4390.0},{"date":"2026-09-29","close":4420.0},{"date":"2026-09-30","close":4370.0},{"date":"2026-10-01","close":4150.0},{"date":"2026-10-02","close":4175.0},{"date":"2026-10-06","close":3975.0},{"date":"2026-10-07","close":4175.0},{"date":"2026-10-08","close":4245.0},{"date":"2026-10-12","close":4280.0},{"date":"2026-10-13","close":4340.0},{"date":"2026-10-14","close":4410.0},{"date":"2026-10-15","close":4300.0},{"date":"2026-10-16","close":4255.0},{"date":"2026-10-19","close":4430.0},{"date":"2026-10-20","close":4340.0},{"date":"2026-10-21","close":4455.0},{"date":"2026-10-22","close":4295.0},{"date":"2026-10-23","close":4400.0}],"chart_data":[{"date":"2024-10-23","open":5922,"high":5959,"low":5831,"close":5904,"volume":26942,"rsi_14":36.84,"sma_20":6622.5,"sma_60":6476.17,"sma_120":6430.83},{"date":"2024-10-24","open":5859,"high":5959,"low":5840,"close":5849,"volume":19543,"rsi_14":23.94,"sma_20":6606.0,"sma_60":6471.33,"sma_120":6430.58},{"date":"2024-10-25","open":5849,"high":5950,"low":5795,"close":5877,"volume":53880,"rsi_14":25.0,"sma_20":6588.5,"sma_60":6468.33,"sma_120":6431.33},{"date":"2024-10-28","open":5913,"high":6023,"low":5849,"close":5977,"volume":23013,"rsi_14":39.19,"sma_20":6577.5,"sma_60":6468.33,"sma_120":6432.58},{"date":"2024-10-29","open":5922,"high":6005,"low":5904,"close":5977,"volume":13333,"rsi_14":37.5,"sma_20":6566.0,"sma_60":6466.83,"sma_120":6433.08},{"date":"2024-10-30","open":6023,"high":6278,"low":6005,"close":6151,"volume":86305,"rsi_14":52.27,"sma_20":6564.0,"sma_60":6468.67,"sma_120":6435.17},{"date":"2024-10-31","open":6151,"high":6297,"low":6059,"close":6278,"volume":89917,"rsi_14":70.59,"sma_20":6574.5,"sma_60":6477.17,"sma_120":6438.08},{"date":"2024-11-01","open":6269,"high":6424,"low":6141,"close":6178,"volume":87929,"rsi_14":69.77,"sma_20":6574.0,"sma_60":6484.33,"sma_120":6440.0},{"date":"2024-11-04","open":6187,"high":6333,"low":6132,"close":6160,"volume":69320,"rsi_14":71.43,"sma_20":6571.5,"sma_60":6489.67,"sma_120":6442.25},{"date":"2024-11-05","open":6160,"high":6297,"low":6151,"close":6224,"volume":43482,"rsi_14":70.73,"sma_20":6577.0,"sma_60":6498.5,"sma_120":6445.42},{"date":"2024-11-06","open":6224,"high":6251,"low":6105,"close":6233,"volume":59194,"rsi_14":71.95,"sma_20":6582.0,"sma_60":6514.83,"sma_120":6447.83},{"date":"2024-11-07","open":6224,"high":6342,"low":6141,"close":6297,"volume":40193,"rsi_14":74.16,"sma_20":6592.0,"sma_60":6529.83,"sma_120":6451.58},{"date":"2024-11-08","open":6242,"high":6333,"low":6242,"close":6324,"volume":23741,"rsi_14":74.16,"sma_20":6612.0,"sma_60":6543.17,"sma_120":6455.42},{"date":"2024-11-11","open":6351,"high":6351,"low":6205,"close":6205,"volume":26682,"rsi_14":67.35,"sma_20":6630.5,"sma_60":6554.33,"sma_120":6458.17},{"date":"2024-11-12","open":6169,"high":6242,"low":6087,"close":6205,"volume":35465,"rsi_14":67.01,"sma_20":6651.0,"sma_60":6564.83,"sma_120":6461.25},{"date":"2024-11-13","open":6141,"high":6214,"low":6032,"close":6114,"volume":58795,"rsi_14":64.36,"sma_20":6662.0,"sma_60":6573.17,"sma_120":6463.83},{"date":"2024-11-14","open":6114,"high":6297,"low":6114,"close":6169,"volume":71484,"rsi_14":65.38,"sma_20":6676.5,"sma_60":6582.5,"sma_120":6467.17},{"date":"2024-11-15","open":6169,"high":6470,"low":6096,"close":6388,"volume":174098,"rsi_14":69.23,"sma_20":6703.0,"sma_60":6591.17,"sma_120":6472.5},{"date":"2024-11-18","open":6342,"high":6488,"low":6205,"close":6433,"volume":158610,"rsi_14":70.49,"sma_20":6730.5,"sma_60":6598.0,"sma_120":6477.92},{"date":"2024-11-19","open":6433,"high":6570,"low":6333,"close":6342,"volume":99269,"rsi_14":59.29,"sma_20":6755.0,"sma_60":6604.83,"sma_120":6482.08},{"date":"2024-11-20","open":6342,"high":6689,"low":6342,"close":6671,"volume":184274,"rsi_14":65.93,"sma_20":6797.0,"sma_60":6618.17,"sma_120":6489.42},{"date":"2024-11-21","open":6497,"high":6671,"low":6443,"close":6534,"volume":122474,"rsi_14":64.03,"sma_20":6834.5,"sma_60":6628.33,"sma_120":6495.08},{"date":"2024-11-22","open":6470,"high":6662,"low":6105,"close":6141,"volume":284322,"rsi_14":49.44,"sma_20":6849.0,"sma_60":6632.67,"sma_120":6497.33},{"date":"2024-11-25","open":5530,"high":5713,"low":5202,"close":5567,"volume":1010846,"rsi_14":34.75,"sma_20":6826.5,"sma_60":6627.17,"sma_120":6495.17},{"date":"2024-11-26","open":5567,"high":5859,"low":5402,"close":5776,"volume":241791,"rsi_14":40.31,"sma_20":6815.5,"sma_60":6627.17,"sma_120":6495.08},{"date":"2024-11-27","open":5776,"high":5776,"low":5457,"close":5548,"volume":182758,"rsi_14":35.14,"sma_20":6782.5,"sma_60":6621.83,"sma_120":6492.67},{"date":"2024-11-28","open":5585,"high":5585,"low":5457,"close":5557,"volume":67986,"rsi_14":34.67,"sma_20":6743.0,"sma_60":6617.83,"sma_120":6490.5},{"date":"2024-11-29","open":5557,"high":5703,"low":5393,"close":5393,"volume":236987,"rsi_14":34.05,"sma_20":6700.0,"sma_60":6611.5,"sma_120":6486.75},{"date":"2024-12-02","open":5393,"high":5521,"low":5284,"close":5521,"volume":100242,"rsi_14":37.2,"sma_20":6665.0,"sma_60":6606.0,"sma_120":6484.92},{"date":"2024-12-03","open":5567,"high":5886,"low":5521,"close":5740,"volume":177519,"rsi_14":43.32,"sma_20":6638.5,"sma_60":6604.5,"sma_120":6485.0},{"date":"2024-12-04","open":6041,"high":6114,"low":5430,"close":5959,"volume":773379,"rsi_14":46.46,"sma_20":6623.5,"sma_60":6607.17,"sma_120":6487.67},{"date":"2024-12-05","open":5795,"high":5813,"low":5494,"close":5548,"volume":285880,"rsi_14":36.71,"sma_20":6582.5,"sma_60":6604.5,"sma_120":6486.42},{"date":"2024-12-06","open":5548,"high":6023,"low":5503,"close":5804,"volume":564423,"rsi_14":40.65,"sma_20":6554.0,"sma_60":6606.67,"sma_120":6488.0},{"date":"2024-12-09","open":5804,"high":7538,"low":5731,"close":6990,"volume":3736924,"rsi_14":57.26,"sma_20":6597.0,"sma_60":6629.5,"sma_120":6500.58},{"date":"2024-12-10","open":6844,"high":8131,"low":6735,"close":7720,"volume":3254381,"rsi_14":60.79,"sma_20":6680.0,"sma_60":6662.33,"sma_120":6519.83},{"date":"2024-12-11","open":8833,"high":9637,"low":8122,"close":9335,"volume":6013141,"rsi_14":72.09,"sma_20":6856.5,"sma_60":6725.33,"sma_120":6553.83},{"date":"2024-12-12","open":9071,"high":9491,"low":8277,"close":8770,"volume":3455058,"rsi_14":70.17,"sma_20":6999.0,"sma_60":6778.0,"sma_120":6582.67},{"date":"2024-12-13","open":8633,"high":8751,"low":7930,"close":8660,"volume":1224670,"rsi_14":75.57,"sma_20":7123.5,"sma_60":6827.5,"sma_120":6610.58},{"date":"2024-12-16","open":9454,"high":10339,"low":8405,"close":8532,"volume":4966133,"rsi_14":73.09,"sma_20":7238.5,"sma_60":6873.33,"sma_120":6637.5},{"date":"2024-12-17","open":8405,"high":8852,"low":7957,"close":8249,"volume":1010187,"rsi_14":72.42,"sma_20":7343.0,"sma_60":6911.83,"sma_120":6660.67},{"date":"2024-12-18","open":8176,"high":9089,"low":8067,"close":8751,"volume":2052599,"rsi_14":74.51,"sma_20":7457.0,"sma_60":6958.83,"sma_120":6688.75},{"date":"2024-12-19","open":8487,"high":8797,"low":8268,"close":8313,"volume":597924,"rsi_14":71.51,"sma_20":7554.5,"sma_60":6998.33,"sma_120":6712.92},{"date":"2024-12-20","open":8204,"high":8286,"low":7684,"close":7757,"volume":478697,"rsi_14":65.49,"sma_20":7643.0,"sma_60":7026.83,"sma_120":6732.17},{"date":"2024-12-23","open":7766,"high":8167,"low":7766,"close":7976,"volume":341710,"rsi_14":65.49,"sma_20":7775.0,"sma_60":7059.67,"sma_120":6754.0},{"date":"2024-12-24","open":8030,"high":8231,"low":7693,"close":7839,"volume":330646,"rsi_14":63.17,"sma_20":7888.0,"sma_60":7089.83,"sma_120":6773.75},{"date":"2024-12-26","open":8605,"high":8916,"low":8277,"close":8313,"volume":1654933,"rsi_14":69.2,"sma_20":8039.5,"sma_60":7128.67,"sma_120":6795.08},{"date":"2024-12-27","open":8530,"high":8679,"low":8333,"close":8530,"volume":505936,"rsi_14":68.07,"sma_20":8190.5,"sma_60":7169.33,"sma_120":6816.58},{"date":"2024-12-30","open":8380,"high":8464,"low":7958,"close":8099,"volume":493295,"rsi_14":57.31,"sma_20":8327.5,"sma_60":7200.5,"sma_120":6834.25},{"date":"2025-01-02","open":8399,"high":9447,"low":8389,"close":8979,"volume":1447519,"rsi_14":58.18,"sma_20":8504.5,"sma_60":7247.0,"sma_120":6861.42},{"date":"2025-01-03","open":9091,"high":9775,"low":8988,"close":9475,"volume":1572874,"rsi_14":49.03,"sma_20":8696.0,"sma_60":7303.83,"sma_120":6893.33},{"date":"2025-01-06","open":9204,"high":9204,"low":8567,"close":8661,"volume":1114507,"rsi_14":46.96,"sma_20":8832.0,"sma_60":7345.83,"sma_120":6917.25},{"date":"2025-01-07","open":8614,"high":8698,"low":8455,"close":8642,"volume":348342,"rsi_14":47.77,"sma_20":8989.5,"sma_60":7388.0,"sma_120":6940.92},{"date":"2025-01-08","open":8520,"high":8679,"low":8445,"close":8548,"volume":283715,"rsi_14":48.1,"sma_20":9128.0,"sma_60":7431.33,"sma_120":6963.5},{"date":"2025-01-09","open":8633,"high":8839,"low":8464,"close":8661,"volume":543060,"rsi_14":51.88,"sma_20":9207.5,"sma_60":7478.33,"sma_120":6986.83},{"date":"2025-01-10","open":8736,"high":8895,"low":8576,"close":8885,"volume":499261,"rsi_14":49.05,"sma_20":9259.0,"sma_60":7530.0,"sma_120":7011.58},{"date":"2025-01-13","open":8736,"high":8782,"low":8380,"close":8427,"volume":343078,"rsi_14":48.96,"sma_20":9197.5,"sma_60":7572.0,"sma_120":7030.25},{"date":"2025-01-14","open":8548,"high":8605,"low":8342,"close":8558,"volume":160240,"rsi_14":56.64,"sma_20":9174.0,"sma_60":7616.5,"sma_120":7050.58},{"date":"2025-01-15","open":8586,"high":8745,"low":8277,"close":8417,"volume":342485,"rsi_14":52.64,"sma_20":9149.0,"sma_60":7658.5,"sma_120":7071.17},{"date":"2025-01-16","open":8417,"high":8605,"low":8380,"close":8558,"volume":276476,"rsi_14":55.81,"sma_20":9138.5,"sma_60":7702.5,"sma_120":7091.92},{"date":"2025-01-17","open":8567,"high":8988,"low":8370,"close":8895,"volume":446237,"rsi_14":54.27,"sma_20":9161.5,"sma_60":7753.17,"sma_120":7116.75},{"date":"2025-01-20","open":8764,"high":8998,"low":8623,"close":8764,"volume":382194,"rsi_14":52.65,"sma_20":9150.0,"sma_60":7801.33,"sma_120":7138.75},{"date":"2025-01-21","open":8754,"high":8811,"low":8492,"close":8539,"volume":168351,"rsi_14":55.23,"sma_20":9150.5,"sma_60":7846.5,"sma_120":7158.92},{"date":"2025-01-22","open":8530,"high":8782,"low":8249,"close":8258,"volume":357257,"rsi_14":40.0,"sma_20":9166.5,"sma_60":7886.17,"sma_120":7177.25},{"date":"2025-01-23","open":8502,"high":9166,"low":8502,"close":8811,"volume":1217499,"rsi_14":40.92,"sma_20":9200.0,"sma_60":7933.83,"sma_120":7201.08},{"date":"2025-01-24","open":8811,"high":8895,"low":8567,"close":8689,"volume":316411,"rsi_14":50.47,"sma_20":9234.5,"sma_60":7979.33,"sma_120":7223.08},{"date":"2025-01-31","open":9251,"high":11114,"low":9073,"close":10561,"volume":7719050,"rsi_14":69.9,"sma_20":9343.0,"sma_60":8055.0,"sma_120":7261.83},{"date":"2025-02-03","open":10861,"high":11329,"low":10383,"close":10486,"volume":2789910,"rsi_14":70.18,"sma_20":9447.5,"sma_60":8127.0,"sma_120":7302.08},{"date":"2025-02-04","open":10383,"high":10664,"low":10037,"close":10346,"volume":916247,"rsi_14":67.44,"sma_20":9567.5,"sma_60":8198.33,"sma_120":7341.33},{"date":"2025-02-05","open":10243,"high":10646,"low":10131,"close":10383,"volume":1145245,"rsi_14":66.13,"sma_20":9642.5,"sma_60":8270.67,"sma_120":7380.17},{"date":"2025-02-06","open":10243,"high":10337,"low":9972,"close":10009,"volume":638465,"rsi_14":67.35,"sma_20":9671.0,"sma_60":8335.17,"sma_120":7416.83},{"date":"2025-02-07","open":9812,"high":9962,"low":9185,"close":9251,"volume":732223,"rsi_14":56.68,"sma_20":9702.5,"sma_60":8386.0,"sma_120":7450.42},{"date":"2025-02-10","open":9054,"high":9616,"low":9054,"close":9513,"volume":388353,"rsi_14":60.32,"sma_20":9749.0,"sma_60":8440.33,"sma_120":7485.08},{"date":"2025-02-11","open":9503,"high":9728,"low":9372,"close":9728,"volume":212347,"rsi_14":60.87,"sma_20":9812.0,"sma_60":8498.0,"sma_120":7520.58},{"date":"2025-02-12","open":9588,"high":9597,"low":8633,"close":8988,"volume":527534,"rsi_14":50.81,"sma_20":9829.5,"sma_60":8544.67,"sma_120":7549.5},{"date":"2025-02-13","open":8876,"high":9560,"low":8876,"close":9325,"volume":447983,"rsi_14":54.69,"sma_20":9853.0,"sma_60":8597.33,"sma_120":7581.08},{"date":"2025-02-14","open":9325,"high":9784,"low":9325,"close":9672,"volume":331556,"rsi_14":59.26,"sma_20":9919.5,"sma_60":8657.83,"sma_120":7615.5},{"date":"2025-02-17","open":9279,"high":9606,"low":8895,"close":9550,"volume":242616,"rsi_14":60.85,"sma_20":9972.5,"sma_60":8715.17,"sma_120":7648.83},{"date":"2025-02-18","open":9466,"high":9775,"low":9438,"close":9737,"volume":179617,"rsi_14":58.29,"sma_20":10043.0,"sma_60":8771.83,"sma_120":7681.5},{"date":"2025-02-19","open":9728,"high":9925,"low":9419,"close":9897,"volume":267134,"rsi_14":60.73,"sma_20":10114.5,"sma_60":8830.5,"sma_120":7714.25},{"date":"2025-02-20","open":9915,"high":9962,"low":9663,"close":9831,"volume":155881,"rsi_14":40.44,"sma_20":10164.5,"sma_60":8889.67,"sma_120":7747.25},{"date":"2025-02-21","open":9831,"high":10084,"low":9391,"close":9400,"volume":310249,"rsi_14":37.0,"sma_20":10198.5,"sma_60":8935.17,"sma_120":7776.67},{"date":"2025-02-24","open":9419,"high":9728,"low":9279,"close":9616,"volume":284682,"rsi_14":41.41,"sma_20":10256.0,"sma_60":8987.0,"sma_120":7807.67},{"date":"2025-02-25","open":9616,"high":9691,"low":9344,"close":9644,"volume":167384,"rsi_14":41.28,"sma_20":10330.0,"sma_60":9046.5,"sma_120":7839.58},{"date":"2025-02-26","open":9644,"high":9728,"low":8895,"close":9091,"volume":387036,"rsi_14":39.62,"sma_20":10345.0,"sma_60":9106.67,"sma_120":7866.92},{"date":"2025-02-27","open":8988,"high":9119,"low":8576,"close":8895,"volume":344702,"rsi_14":45.39,"sma_20":10356.0,"sma_60":9159.5,"sma_120":7893.33},{"date":"2025-02-28","open":8782,"high":9016,"low":8689,"close":8839,"volume":156456,"rsi_14":40.77,"sma_20":10264.0,"sma_60":9215.5,"sma_120":7918.67},{"date":"2025-03-04","open":8651,"high":8679,"low":7949,"close":8024,"volume":334724,"rsi_14":29.96,"sma_20":10132.5,"sma_60":9256.83,"sma_120":7937.33},{"date":"2025-03-05","open":7930,"high":8399,"low":7930,"close":8277,"volume":108544,"rsi_14":40.55,"sma_20":10022.0,"sma_60":9305.67,"sma_120":7958.58},{"date":"2025-03-06","open":8258,"high":8408,"low":8136,"close":8399,"volume":84874,"rsi_14":36.94,"sma_20":9916.0,"sma_60":9354.33,"sma_120":7980.17},{"date":"2025-03-07","open":8221,"high":8399,"low":7490,"close":7958,"volume":314851,"rsi_14":26.48,"sma_20":9806.5,"sma_60":9391.17,"sma_120":7997.83},{"date":"2025-03-10","open":7724,"high":7940,"low":7678,"close":7799,"volume":172690,"rsi_14":26.21,"sma_20":9729.0,"sma_60":9421.17,"sma_120":8014.17},{"date":"2025-03-11","open":7706,"high":7958,"low":7631,"close":7958,"volume":98585,"rsi_14":25.64,"sma_20":9646.0,"sma_60":9461.5,"sma_120":8033.0},{"date":"2025-03-12","open":7762,"high":8043,"low":7762,"close":7884,"volume":102696,"rsi_14":21.78,"sma_20":9547.5,"sma_60":9495.83,"sma_120":8051.25},{"date":"2025-03-13","open":7855,"high":7996,"low":7743,"close":7958,"volume":90052,"rsi_14":23.82,"sma_20":9492.5,"sma_60":9509.83,"sma_120":8069.67},{"date":"2025-03-14","open":7912,"high":8258,"low":7893,"close":8183,"volume":93339,"rsi_14":31.94,"sma_20":9431.5,"sma_60":9514.5,"sma_120":8088.42},{"date":"2025-03-17","open":8183,"high":8399,"low":8136,"close":8249,"volume":162791,"rsi_14":28.78,"sma_20":9355.5,"sma_60":9490.83,"sma_120":8108.08},{"date":"2025-03-18","open":8221,"high":8296,"low":8080,"close":8221,"volume":96010,"rsi_14":27.91,"sma_20":9284.5,"sma_60":9477.0,"sma_120":8127.5},{"date":"2025-03-19","open":8193,"high":8211,"low":7650,"close":7650,"volume":218752,"rsi_14":27.75,"sma_20":9173.0,"sma_60":9455.0,"sma_120":8141.25},{"date":"2025-03-20","open":7500,"high":7584,"low":6685,"close":6947,"volume":690573,"rsi_14":24.0,"sma_20":9015.5,"sma_60":9422.83,"sma_120":8148.08},{"date":"2025-03-21","open":6854,"high":7088,"low":6648,"close":6947,"volume":268666,"rsi_14":24.37,"sma_20":8861.5,"sma_60":9395.83,"sma_120":8153.83},{"date":"2025-03-24","open":6844,"high":7106,"low":6760,"close":6844,"volume":165191,"rsi_14":30.19,"sma_20":8725.0,"sma_60":9357.83,"sma_120":8158.33},{"date":"2025-03-25","open":6844,"high":6947,"low":6723,"close":6854,"volume":126784,"rsi_14":23.97,"sma_20":8577.5,"sma_60":9328.0,"sma_120":8163.17},{"date":"2025-03-26","open":6891,"high":7078,"low":6844,"close":6872,"volume":136848,"rsi_14":21.0,"sma_20":8429.5,"sma_60":9308.67,"sma_120":8167.75},{"date":"2025-03-27","open":6835,"high":7135,"low":6685,"close":6900,"volume":199921,"rsi_14":26.16,"sma_20":8312.5,"sma_60":9285.83,"sma_120":8172.75},{"date":"2025-03-28","open":6900,"high":7041,"low":6638,"close":6713,"volume":177394,"rsi_14":25.83,"sma_20":8196.0,"sma_60":9262.17,"sma_120":8176.0},{"date":"2025-03-31","open":6573,"high":6582,"low":6414,"close":6489,"volume":144985,"rsi_14":18.22,"sma_20":8070.5,"sma_60":9225.83,"sma_120":8177.25},{"date":"2025-04-01","open":6489,"high":7472,"low":6489,"close":7088,"volume":547283,"rsi_14":35.97,"sma_20":8020.5,"sma_60":9200.17,"sma_120":8184.75},{"date":"2025-04-02","open":7256,"high":7275,"low":6779,"close":6975,"volume":196735,"rsi_14":32.9,"sma_20":7951.0,"sma_60":9180.17,"sma_120":8190.33},{"date":"2025-04-03","open":6863,"high":7238,"low":6479,"close":6676,"volume":478083,"rsi_14":24.44,"sma_20":7859.0,"sma_60":9139.17,"sma_120":8193.08},{"date":"2025-04-04","open":6732,"high":8670,"low":6404,"close":8370,"volume":4312923,"rsi_14":51.33,"sma_20":7881.0,"sma_60":9119.5,"sma_120":8211.67},{"date":"2025-04-07","open":8277,"high":8867,"low":7790,"close":8324,"volume":2785035,"rsi_14":51.12,"sma_20":7909.0,"sma_60":9113.5,"sma_120":8229.67},{"date":"2025-04-08","open":8736,"high":10711,"low":8623,"close":9766,"volume":6273468,"rsi_14":69.35,"sma_20":8005.5,"sma_60":9133.5,"sma_120":8260.75},{"date":"2025-04-09","open":9737,"high":9737,"low":8511,"close":8633,"volume":1233098,"rsi_14":64.29,"sma_20":8045.5,"sma_60":9135.0,"sma_120":8283.17},{"date":"2025-04-10","open":8708,"high":8726,"low":8090,"close":8464,"volume":853199,"rsi_14":62.5,"sma_20":8072.5,"sma_60":9131.5,"sma_120":8304.92},{"date":"2025-04-11","open":8483,"high":8483,"low":7603,"close":7762,"volume":857120,"rsi_14":56.88,"sma_20":8050.0,"sma_60":9111.5,"sma_120":8320.75},{"date":"2025-04-14","open":5440,"high":5711,"low":5440,"close":5496,"volume":6693552,"rsi_14":42.39,"sma_20":7903.0,"sma_60":9059.33,"sma_120":8315.67},{"date":"2025-04-15","open":5524,"high":5590,"low":5402,"close":5430,"volume":1176313,"rsi_14":41.96,"sma_20":7754.0,"sma_60":9003.67,"sma_120":8310.08},{"date":"2025-04-16","open":5487,"high":5496,"low":5206,"close":5234,"volume":851747,"rsi_14":40.88,"sma_20":7625.0,"sma_60":8947.0,"sma_120":8302.75},{"date":"2025-04-17","open":5215,"high":5290,"low":5159,"close":5225,"volume":495265,"rsi_14":41.69,"sma_20":7533.0,"sma_60":8887.67,"sma_120":8295.08},{"date":"2025-04-18","open":5234,"high":5337,"low":5178,"close":5290,"volume":439384,"rsi_14":43.19,"sma_20":7444.5,"sma_60":8823.5,"sma_120":8288.33},{"date":"2025-04-21","open":5281,"high":5309,"low":5168,"close":5178,"volume":438279,"rsi_14":38.51,"sma_20":7355.5,"sma_60":8759.67,"sma_120":8280.5},{"date":"2025-04-22","open":5196,"high":5206,"low":5065,"close":5093,"volume":379502,"rsi_14":38.64,"sma_20":7261.5,"sma_60":8698.33,"sma_120":8272.42},{"date":"2025-04-23","open":5122,"high":5196,"low":5056,"close":5187,"volume":376777,"rsi_14":40.79,"sma_20":7171.5,"sma_60":8643.67,"sma_120":8264.92},{"date":"2025-04-24","open":5253,"high":5440,"low":5215,"close":5402,"volume":652412,"rsi_14":27.52,"sma_20":7091.5,"sma_60":8583.0,"sma_120":8258.42},{"date":"2025-04-25","open":5412,"high":5477,"low":5337,"close":5440,"volume":282781,"rsi_14":28.12,"sma_20":7023.5,"sma_60":8525.17,"sma_120":8252.25},{"date":"2025-04-28","open":5412,"high":5477,"low":5346,"close":5356,"volume":244035,"rsi_14":7.87,"sma_20":6963.0,"sma_60":8432.5,"sma_120":8243.75},{"date":"2025-04-29","open":5356,"high":5412,"low":5234,"close":5243,"volume":409177,"rsi_14":9.78,"sma_20":6864.5,"sma_60":8339.17,"sma_120":8233.08},{"date":"2025-04-30","open":5243,"high":5290,"low":5150,"close":5215,"volume":208457,"rsi_14":10.11,"sma_20":6770.5,"sma_60":8247.83,"sma_120":8223.08},{"date":"2025-05-02","open":5215,"high":5337,"low":5168,"close":5309,"volume":106917,"rsi_14":14.59,"sma_20":6697.5,"sma_60":8157.5,"sma_120":8214.08},{"date":"2025-05-07","open":5309,"high":5430,"low":5243,"close":5412,"volume":202087,"rsi_14":46.76,"sma_20":6539.5,"sma_60":8075.67,"sma_120":8205.42},{"date":"2025-05-08","open":5374,"high":5440,"low":5365,"close":5393,"volume":100134,"rsi_14":48.51,"sma_20":6383.0,"sma_60":8007.0,"sma_120":8196.5},{"date":"2025-05-09","open":5384,"high":5393,"low":5243,"close":5299,"volume":187657,"rsi_14":52.85,"sma_20":6144.5,"sma_60":7932.0,"sma_120":8186.17},{"date":"2025-05-12","open":5309,"high":5421,"low":5299,"close":5374,"volume":169179,"rsi_14":56.15,"sma_20":5970.5,"sma_60":7854.5,"sma_120":8176.25},{"date":"2025-05-13","open":5365,"high":5393,"low":5290,"close":5365,"volume":202890,"rsi_14":53.23,"sma_20":5805.0,"sma_60":7790.0,"sma_120":8167.33},{"date":"2025-05-14","open":5337,"high":5459,"low":5299,"close":5374,"volume":178301,"rsi_14":59.29,"sma_20":5677.5,"sma_60":7719.67,"sma_120":8158.5},{"date":"2025-05-15","open":5384,"high":5421,"low":5299,"close":5318,"volume":149629,"rsi_14":60.91,"sma_20":5668.0,"sma_60":7642.17,"sma_120":8150.0},{"date":"2025-05-16","open":5318,"high":5337,"low":5243,"close":5281,"volume":92819,"rsi_14":54.81,"sma_20":5660.0,"sma_60":7566.17,"sma_120":8140.67},{"date":"2025-05-19","open":5281,"high":5337,"low":5243,"close":5281,"volume":111320,"rsi_14":41.98,"sma_20":5662.5,"sma_60":7486.83,"sma_120":8129.33},{"date":"2025-05-20","open":5281,"high":5337,"low":5253,"close":5309,"volume":101507,"rsi_14":41.25,"sma_20":5667.0,"sma_60":7405.17,"sma_120":8117.83},{"date":"2025-05-21","open":5318,"high":5487,"low":5281,"close":5393,"volume":895430,"rsi_14":52.5,"sma_20":5672.5,"sma_60":7326.17,"sma_120":8107.92},{"date":"2025-05-22","open":5384,"high":5580,"low":5337,"close":5487,"volume":443973,"rsi_14":66.67,"sma_20":5689.0,"sma_60":7256.5,"sma_120":8095.83},{"date":"2025-05-23","open":5487,"high":5636,"low":5468,"close":5590,"volume":319192,"rsi_14":73.26,"sma_20":5715.5,"sma_60":7184.83,"sma_120":8085.92},{"date":"2025-05-26","open":5562,"high":5786,"low":5562,"close":5786,"volume":235223,"rsi_14":76.29,"sma_20":5747.5,"sma_60":7116.17,"sma_120":8081.33},{"date":"2025-05-27","open":5796,"high":5833,"low":5356,"close":5393,"volume":400999,"rsi_14":49.22,"sma_20":5747.0,"sma_60":7050.33,"sma_120":8078.5},{"date":"2025-05-28","open":5430,"high":5496,"low":5393,"close":5468,"volume":105921,"rsi_14":52.99,"sma_20":5748.5,"sma_60":6989.33,"sma_120":8074.42},{"date":"2025-05-29","open":5477,"high":5524,"low":5449,"close":5505,"volume":105056,"rsi_14":58.59,"sma_20":5756.5,"sma_60":6930.0,"sma_120":8072.75},{"date":"2025-05-30","open":5496,"high":5524,"low":5356,"close":5365,"volume":212253,"rsi_14":49.63,"sma_20":5763.0,"sma_60":6882.67,"sma_120":8069.75},{"date":"2025-06-02","open":5374,"high":5430,"low":5318,"close":5393,"volume":63444,"rsi_14":51.09,"sma_20":5772.5,"sma_60":6831.33,"sma_120":8068.5},{"date":"2025-06-04","open":5412,"high":5552,"low":5356,"close":5477,"volume":198672,"rsi_14":53.79,"sma_20":5781.5,"sma_60":6779.33,"sma_120":8066.83},{"date":"2025-06-05","open":5487,"high":5524,"low":5430,"close":5468,"volume":109322,"rsi_14":55.71,"sma_20":5784.5,"sma_60":6735.0,"sma_120":8063.08},{"date":"2025-06-09","open":5468,"high":5524,"low":5459,"close":5496,"volume":144443,"rsi_14":58.27,"sma_20":5790.0,"sma_60":6694.0,"sma_120":8057.58},{"date":"2025-06-10","open":5524,"high":5524,"low":5449,"close":5477,"volume":96228,"rsi_14":57.45,"sma_20":5799.5,"sma_60":6649.83,"sma_120":8055.67},{"date":"2025-06-11","open":5468,"high":5552,"low":5468,"close":5543,"volume":93208,"rsi_14":58.62,"sma_20":5808.5,"sma_60":6608.17,"sma_120":8052.0},{"date":"2025-06-12","open":5505,"high":5552,"low":5487,"close":5524,"volume":112709,"rsi_14":55.07,"sma_20":5817.0,"sma_60":6564.83,"sma_120":8037.33},{"date":"2025-06-13","open":5533,"high":5533,"low":5384,"close":5440,"volume":174306,"rsi_14":48.18,"sma_20":5820.5,"sma_60":6516.0,"sma_120":8015.25},{"date":"2025-06-16","open":5430,"high":5515,"low":5356,"close":5496,"volume":175766,"rsi_14":46.21,"sma_20":5830.0,"sma_60":6467.0,"sma_120":7978.92},{"date":"2025-06-17","open":5515,"high":5543,"low":5430,"close":5487,"volume":73570,"rsi_14":35.71,"sma_20":5841.0,"sma_60":6418.33,"sma_120":7947.67},{"date":"2025-06-18","open":5459,"high":5543,"low":5440,"close":5459,"volume":99251,"rsi_14":54.79,"sma_20":5850.5,"sma_60":6379.33,"sma_120":7917.17},{"date":"2025-06-19","open":5477,"high":5477,"low":5421,"close":5459,"volume":76492,"rsi_14":49.23,"sma_20":5858.5,"sma_60":6352.83,"sma_120":7887.83},{"date":"2025-06-20","open":5459,"high":5487,"low":5393,"close":5468,"volume":64820,"rsi_14":46.77,"sma_20":5862.5,"sma_60":6326.5,"sma_120":7861.17},{"date":"2025-06-23","open":5468,"high":5477,"low":5309,"close":5337,"volume":131218,"rsi_14":47.54,"sma_20":5854.5,"sma_60":6299.67,"sma_120":7828.75},{"date":"2025-06-24","open":5384,"high":5449,"low":5384,"close":5440,"volume":65208,"rsi_14":53.62,"sma_20":5846.5,"sma_60":6274.5,"sma_120":7801.25},{"date":"2025-06-25","open":5459,"high":5459,"low":5402,"close":5421,"volume":84899,"rsi_14":45.16,"sma_20":5827.0,"sma_60":6248.67,"sma_120":7778.67},{"date":"2025-06-26","open":5421,"high":5459,"low":5365,"close":5412,"volume":79107,"rsi_14":45.16,"sma_20":5828.0,"sma_60":6222.17,"sma_120":7754.0},{"date":"2025-06-27","open":5450,"high":5478,"low":5185,"close":5336,"volume":325075,"rsi_14":34.72,"sma_20":5818.5,"sma_60":6196.83,"sma_120":7729.5},{"date":"2025-06-30","open":5336,"high":5383,"low":5280,"close":5317,"volume":95131,"rsi_14":34.72,"sma_20":5806.0,"sma_60":6175.17,"sma_120":7700.5},{"date":"2025-07-01","open":5336,"high":5365,"low":5280,"close":5355,"volume":91480,"rsi_14":31.88,"sma_20":5803.0,"sma_60":6143.5,"sma_120":7671.83},{"date":"2025-07-02","open":5355,"high":5355,"low":5251,"close":5336,"volume":66275,"rsi_14":31.88,"sma_20":5797.5,"sma_60":6113.5,"sma_120":7646.83},{"date":"2025-07-03","open":5336,"high":5383,"low":5270,"close":5346,"volume":257604,"rsi_14":37.7,"sma_20":5788.0,"sma_60":6089.0,"sma_120":7614.08},{"date":"2025-07-04","open":5355,"high":5374,"low":5270,"close":5289,"volume":96870,"rsi_14":27.87,"sma_20":5776.0,"sma_60":6033.33,"sma_120":7576.42},{"date":"2025-07-07","open":5289,"high":5336,"low":5261,"close":5289,"volume":47400,"rsi_14":28.33,"sma_20":5762.5,"sma_60":5978.5,"sma_120":7546.0},{"date":"2025-07-08","open":5289,"high":5327,"low":5270,"close":5298,"volume":58677,"rsi_14":31.03,"sma_20":5750.5,"sma_60":5898.17,"sma_120":7515.83},{"date":"2025-07-09","open":5298,"high":5383,"low":5289,"close":5383,"volume":66771,"rsi_14":40.3,"sma_20":5739.5,"sma_60":5839.5,"sma_120":7487.25},{"date":"2025-07-10","open":5421,"high":5421,"low":5317,"close":5374,"volume":30032,"rsi_14":38.81,"sma_20":5729.0,"sma_60":5783.67,"sma_120":7457.58},{"date":"2025-07-11","open":5374,"high":5402,"low":5355,"close":5374,"volume":31228,"rsi_14":49.06,"sma_20":5723.0,"sma_60":5740.33,"sma_120":7425.92},{"date":"2025-07-14","open":5374,"high":5412,"low":5355,"close":5393,"volume":48930,"rsi_14":38.64,"sma_20":5715.0,"sma_60":5737.67,"sma_120":7398.5},{"date":"2025-07-15","open":5412,"high":5412,"low":5355,"close":5393,"volume":39526,"rsi_14":40.48,"sma_20":5707.5,"sma_60":5736.17,"sma_120":7369.92},{"date":"2025-07-16","open":5346,"high":5393,"low":5336,"close":5374,"volume":36046,"rsi_14":39.53,"sma_20":5700.5,"sma_60":5737.83,"sma_120":7342.42},{"date":"2025-07-17","open":5374,"high":5402,"low":5327,"close":5402,"volume":46608,"rsi_14":60.61,"sma_20":5695.0,"sma_60":5740.17,"sma_120":7313.92},{"date":"2025-07-18","open":5412,"high":5431,"low":5365,"close":5421,"volume":79385,"rsi_14":66.67,"sma_20":5690.0,"sma_60":5741.67,"sma_120":7282.58},{"date":"2025-07-21","open":5431,"high":5478,"low":5412,"close":5412,"volume":84559,"rsi_14":60.0,"sma_20":5691.5,"sma_60":5745.0,"sma_120":7252.33},{"date":"2025-07-22","open":5412,"high":5431,"low":5317,"close":5346,"volume":57563,"rsi_14":51.43,"sma_20":5684.0,"sma_60":5748.67,"sma_120":7223.5},{"date":"2025-07-23","open":5374,"high":5374,"low":5289,"close":5336,"volume":40669,"rsi_14":48.57,"sma_20":5677.0,"sma_60":5750.5,"sma_120":7197.08},{"date":"2025-07-24","open":5317,"high":5336,"low":5270,"close":5280,"volume":74299,"rsi_14":48.57,"sma_20":5667.5,"sma_60":5747.5,"sma_120":7165.25},{"date":"2025-07-25","open":5270,"high":5317,"low":5261,"close":5280,"volume":42775,"rsi_14":48.57,"sma_20":5664.5,"sma_60":5743.83,"sma_120":7134.5},{"date":"2025-07-28","open":5280,"high":5365,"low":5242,"close":5327,"volume":76766,"rsi_14":53.85,"sma_20":5665.0,"sma_60":5742.5,"sma_120":7087.5},{"date":"2025-07-29","open":5327,"high":5431,"low":5280,"close":5393,"volume":97077,"rsi_14":51.35,"sma_20":5667.0,"sma_60":5744.33,"sma_120":7041.75},{"date":"2025-07-30","open":5393,"high":5431,"low":5327,"close":5355,"volume":42682,"rsi_14":47.5,"sma_20":5668.0,"sma_60":5746.0,"sma_120":6996.92},{"date":"2025-07-31","open":5383,"high":5431,"low":5355,"close":5421,"volume":76416,"rsi_14":55.32,"sma_20":5672.0,"sma_60":5747.17,"sma_120":6952.33},{"date":"2025-08-01","open":5421,"high":5431,"low":5317,"close":5365,"volume":133164,"rsi_14":47.06,"sma_20":5676.0,"sma_60":5745.5,"sma_120":6910.58},{"date":"2025-08-04","open":5365,"high":5478,"low":5317,"close":5402,"volume":71258,"rsi_14":50.91,"sma_20":5682.0,"sma_60":5744.83,"sma_120":6875.92},{"date":"2025-08-05","open":5393,"high":5459,"low":5383,"close":5421,"volume":48209,"rsi_14":54.55,"sma_20":5688.5,"sma_60":5746.17,"sma_120":6839.08},{"date":"2025-08-06","open":5421,"high":5440,"low":5383,"close":5383,"volume":24398,"rsi_14":48.21,"sma_20":5688.5,"sma_60":5745.5,"sma_120":6800.0},{"date":"2025-08-07","open":5402,"high":5459,"low":5383,"close":5431,"volume":63982,"rsi_14":50.85,"sma_20":5691.5,"sma_60":5745.83,"sma_120":6767.92},{"date":"2025-08-08","open":5393,"high":5440,"low":5393,"close":5431,"volume":32466,"rsi_14":51.72,"sma_20":5694.5,"sma_60":5746.0,"sma_120":6732.83},{"date":"2025-08-11","open":5431,"high":5440,"low":5393,"close":5412,"volume":49518,"rsi_14":56.6,"sma_20":5695.5,"sma_60":5746.83,"sma_120":6694.5},{"date":"2025-08-12","open":5450,"high":5525,"low":5412,"close":5506,"volume":99653,"rsi_14":64.52,"sma_20":5701.5,"sma_60":5750.0,"sma_120":6658.08},{"date":"2025-08-13","open":5506,"high":5629,"low":5478,"close":5601,"volume":128070,"rsi_14":75.76,"sma_20":5713.5,"sma_60":5754.83,"sma_120":6620.83},{"date":"2025-08-14","open":5591,"high":5667,"low":5544,"close":5553,"volume":92883,"rsi_14":70.42,"sma_20":5721.5,"sma_60":5758.33,"sma_120":6581.75},{"date":"2025-08-18","open":5591,"high":5591,"low":5459,"close":5582,"volume":67101,"rsi_14":69.57,"sma_20":5730.0,"sma_60":5760.83,"sma_120":6543.5},{"date":"2025-08-19","open":5582,"high":5610,"low":5553,"close":5563,"volume":50028,"rsi_14":64.06,"sma_20":5738.0,"sma_60":5761.33,"sma_120":6508.92},{"date":"2025-08-20","open":5572,"high":5676,"low":5478,"close":5676,"volume":84609,"rsi_14":73.61,"sma_20":5755.5,"sma_60":5762.0,"sma_120":6473.42},{"date":"2025-08-21","open":5686,"high":5893,"low":5648,"close":5752,"volume":213696,"rsi_14":73.97,"sma_20":5777.5,"sma_60":5760.5,"sma_120":6438.33},{"date":"2025-08-22","open":5761,"high":5893,"low":5705,"close":5827,"volume":62951,"rsi_14":82.67,"sma_20":5806.5,"sma_60":5767.33,"sma_120":6408.83},{"date":"2025-08-25","open":5893,"high":5903,"low":5808,"close":5865,"volume":43408,"rsi_14":82.67,"sma_20":5837.5,"sma_60":5773.5,"sma_120":6381.42},{"date":"2025-08-26","open":5808,"high":5884,"low":5695,"close":5827,"volume":62466,"rsi_14":77.92,"sma_20":5864.0,"sma_60":5778.33,"sma_120":6354.17},{"date":"2025-08-27","open":5808,"high":5856,"low":5752,"close":5799,"volume":36628,"rsi_14":78.95,"sma_20":5885.5,"sma_60":5785.17,"sma_120":6333.92},{"date":"2025-08-28","open":5742,"high":5856,"low":5667,"close":5808,"volume":52752,"rsi_14":77.78,"sma_20":5909.5,"sma_60":5791.67,"sma_120":6311.5},{"date":"2025-08-29","open":5875,"high":5875,"low":5771,"close":5799,"volume":53537,"rsi_14":76.71,"sma_20":5929.5,"sma_60":5796.5,"sma_120":6287.92},{"date":"2025-09-01","open":5752,"high":5827,"low":5714,"close":5771,"volume":53475,"rsi_14":75.68,"sma_20":5951.0,"sma_60":5801.0,"sma_120":6268.0},{"date":"2025-09-02","open":5818,"high":5893,"low":5808,"close":5893,"volume":82704,"rsi_14":76.62,"sma_20":5977.0,"sma_60":5807.17,"sma_120":6250.58},{"date":"2025-09-03","open":5893,"high":5941,"low":5865,"close":5912,"volume":70651,"rsi_14":73.91,"sma_20":6003.0,"sma_60":5814.0,"sma_120":6231.92},{"date":"2025-09-04","open":5912,"high":5978,"low":5893,"close":5922,"volume":74145,"rsi_14":80.0,"sma_20":6031.5,"sma_60":5819.83,"sma_120":6214.0},{"date":"2025-09-05","open":5941,"high":6290,"low":5903,"close":6139,"volume":236117,"rsi_14":84.71,"sma_20":6069.0,"sma_60":5829.83,"sma_120":6197.33},{"date":"2025-09-08","open":6224,"high":6281,"low":6092,"close":6281,"volume":145649,"rsi_14":88.78,"sma_20":6114.0,"sma_60":5843.83,"sma_120":6179.92},{"date":"2025-09-09","open":6300,"high":6309,"low":6205,"close":6290,"volume":101651,"rsi_14":87.36,"sma_20":6160.5,"sma_60":5857.0,"sma_120":6162.0},{"date":"2025-09-10","open":6290,"high":6366,"low":6205,"close":6300,"volume":104562,"rsi_14":86.25,"sma_20":6202.5,"sma_60":5870.5,"sma_120":6144.42},{"date":"2025-09-11","open":6300,"high":6441,"low":6290,"close":6432,"volume":84544,"rsi_14":87.21,"sma_20":6246.5,"sma_60":5886.83,"sma_120":6133.08},{"date":"2025-09-12","open":6451,"high":6658,"low":6394,"close":6536,"volume":172568,"rsi_14":88.17,"sma_20":6298.5,"sma_60":5905.0,"sma_120":6128.92},{"date":"2025-09-15","open":6545,"high":6668,"low":6451,"close":6507,"volume":136525,"rsi_14":89.13,"sma_20":6347.5,"sma_60":5922.5,"sma_120":6124.5},{"date":"2025-09-16","open":6507,"high":6819,"low":6507,"close":6725,"volume":142849,"rsi_14":93.75,"sma_20":6409.0,"sma_60":5946.17,"sma_120":6122.92},{"date":"2025-09-17","open":6725,"high":6857,"low":6649,"close":6791,"volume":72570,"rsi_14":94.07,"sma_20":6468.0,"sma_60":5969.17,"sma_120":6121.83},{"date":"2025-09-18","open":6772,"high":7036,"low":6772,"close":6932,"volume":123461,"rsi_14":95.56,"sma_20":6532.0,"sma_60":5995.5,"sma_120":6122.08},{"date":"2025-09-19","open":7370,"high":7370,"low":6970,"close":7020,"volume":185868,"rsi_14":77.25,"sma_20":6574.5,"sma_60":6016.17,"sma_120":6119.17},{"date":"2025-09-22","open":6526,"high":6781,"low":6526,"close":6611,"volume":101496,"rsi_14":74.36,"sma_20":6614.0,"sma_60":6038.67,"sma_120":6117.75},{"date":"2025-09-23","open":6611,"high":6687,"low":6573,"close":6649,"volume":43441,"rsi_14":74.68,"sma_20":6657.5,"sma_60":6062.17,"sma_120":6118.67},{"date":"2025-09-24","open":6592,"high":6658,"low":6507,"close":6592,"volume":66903,"rsi_14":71.78,"sma_20":6699.5,"sma_60":6084.0,"sma_120":6113.75},{"date":"2025-09-25","open":6536,"high":6602,"low":6385,"close":6460,"volume":107092,"rsi_14":61.04,"sma_20":6734.0,"sma_60":6103.83,"sma_120":6108.67},{"date":"2025-09-26","open":6413,"high":6517,"low":6337,"close":6413,"volume":73569,"rsi_14":54.86,"sma_20":6766.5,"sma_60":6122.67,"sma_120":6105.83},{"date":"2025-09-29","open":6432,"high":6611,"low":6366,"close":6451,"volume":29814,"rsi_14":55.78,"sma_20":6802.5,"sma_60":6143.17,"sma_120":6088.25},{"date":"2025-09-30","open":6451,"high":6451,"low":6347,"close":6375,"volume":46808,"rsi_14":52.6,"sma_20":6828.0,"sma_60":6162.33,"sma_120":6070.42},{"date":"2025-10-01","open":6375,"high":6432,"low":6252,"close":6366,"volume":77968,"rsi_14":47.52,"sma_20":6852.0,"sma_60":6181.17,"sma_120":6039.67},{"date":"2025-10-02","open":6309,"high":6535,"low":6262,"close":6422,"volume":48002,"rsi_14":46.38,"sma_20":6879.5,"sma_60":6199.83,"sma_120":6019.67},{"date":"2025-10-10","open":6507,"high":7376,"low":6470,"close":6989,"volume":415880,"rsi_14":63.21,"sma_20":6924.5,"sma_60":6228.33,"sma_120":6006.0},{"date":"2025-10-13","open":6800,"high":7461,"low":6800,"close":7310,"volume":295545,"rsi_14":65.2,"sma_20":6979.0,"sma_60":6262.5,"sma_120":6001.42},{"date":"2025-10-14","open":7320,"high":7480,"low":7150,"close":7348,"volume":181231,"rsi_14":64.68,"sma_20":7035.0,"sma_60":6297.0,"sma_120":6017.33},{"date":"2025-10-15","open":7405,"high":7405,"low":7197,"close":7301,"volume":72881,"rsi_14":59.57,"sma_20":7088.0,"sma_60":6330.67,"sma_120":6033.42},{"date":"2025-10-16","open":7329,"high":7329,"low":7065,"close":7112,"volume":107184,"rsi_14":64.74,"sma_20":7124.0,"sma_60":6361.33,"sma_120":6049.58},{"date":"2025-10-17","open":7055,"high":7263,"low":6970,"close":7140,"volume":152043,"rsi_14":66.09,"sma_20":7156.0,"sma_60":6392.0,"sma_120":6066.08},{"date":"2025-10-20","open":7263,"high":7641,"low":7197,"close":7499,"volume":348761,"rsi_14":71.63,"sma_20":7208.5,"sma_60":6428.67,"sma_120":6085.17},{"date":"2025-10-21","open":7461,"high":7575,"low":7367,"close":7367,"volume":116601,"rsi_14":68.98,"sma_20":7242.5,"sma_60":6463.17,"sma_120":6104.08},{"date":"2025-10-22","open":7367,"high":7490,"low":7225,"close":7386,"volume":69865,"rsi_14":74.02,"sma_20":7274.0,"sma_60":6499.17,"sma_120":6123.92},{"date":"2025-10-23","open":7386,"high":7575,"low":7282,"close":7461,"volume":106670,"rsi_14":76.81,"sma_20":7300.5,"sma_60":6536.67,"sma_120":6143.58},{"date":"2025-10-24","open":7414,"high":7414,"low":6063,"close":6167,"volume":1465113,"rsi_14":45.59,"sma_20":7276.0,"sma_60":6552.33,"sma_120":6149.92},{"date":"2025-10-27","open":6233,"high":6555,"low":6196,"close":6432,"volume":384856,"rsi_14":50.83,"sma_20":7266.5,"sma_60":6572.67,"sma_120":6158.25},{"date":"2025-10-28","open":6432,"high":6545,"low":6347,"close":6470,"volume":133805,"rsi_14":51.52,"sma_20":7257.0,"sma_60":6592.83,"sma_120":6167.67},{"date":"2025-10-29","open":6526,"high":6545,"low":6441,"close":6536,"volume":92782,"rsi_14":51.38,"sma_20":7254.0,"sma_60":6613.0,"sma_120":6178.67},{"date":"2025-10-30","open":6536,"high":6536,"low":6300,"close":6366,"volume":113730,"rsi_14":39.75,"sma_20":7249.0,"sma_60":6630.83,"sma_120":6188.42},{"date":"2025-10-31","open":6375,"high":6526,"low":6375,"close":6479,"volume":83113,"rsi_14":35.33,"sma_20":7252.5,"sma_60":6649.5,"sma_120":6198.33},{"date":"2025-11-03","open":6526,"high":6545,"low":6158,"close":6318,"volume":189457,"rsi_14":32.59,"sma_20":7245.5,"sma_60":6666.33,"sma_120":6205.92},{"date":"2025-11-04","open":6366,"high":6366,"low":6139,"close":6233,"volume":116496,"rsi_14":32.18,"sma_20":7238.0,"sma_60":6681.0,"sma_120":6212.92},{"date":"2025-11-05","open":6243,"high":6328,"low":6026,"close":6318,"volume":127244,"rsi_14":36.27,"sma_20":7235.5,"sma_60":6696.83,"sma_120":6221.5},{"date":"2025-11-06","open":6281,"high":6451,"low":6281,"close":6347,"volume":100518,"rsi_14":36.27,"sma_20":7230.5,"sma_60":6713.83,"sma_120":6229.67},{"date":"2025-11-07","open":6413,"high":6762,"low":6300,"close":6536,"volume":155088,"rsi_14":32.29,"sma_20":7206.5,"sma_60":6733.33,"sma_120":6239.58},{"date":"2025-11-10","open":6356,"high":6488,"low":6120,"close":6488,"volume":126008,"rsi_14":33.33,"sma_20":7163.0,"sma_60":6752.0,"sma_120":6249.0},{"date":"2025-11-11","open":6545,"high":6545,"low":6385,"close":6432,"volume":81266,"rsi_14":32.16,"sma_20":7114.5,"sma_60":6770.0,"sma_120":6258.42},{"date":"2025-11-12","open":6460,"high":6526,"low":6422,"close":6470,"volume":68261,"rsi_14":31.18,"sma_20":7070.5,"sma_60":6787.0,"sma_120":6268.5},{"date":"2025-11-13","open":6422,"high":6536,"low":6422,"close":6451,"volume":96324,"rsi_14":60.42,"sma_20":7035.5,"sma_60":6802.0,"sma_120":6278.42},{"date":"2025-11-14","open":6441,"high":6536,"low":6366,"close":6517,"volume":76109,"rsi_14":53.66,"sma_20":7002.5,"sma_60":6819.0,"sma_120":6288.67},{"date":"2025-11-17","open":6517,"high":6545,"low":6403,"close":6451,"volume":48017,"rsi_14":49.21,"sma_20":6947.0,"sma_60":6834.33,"sma_120":6297.58},{"date":"2025-11-18","open":6394,"high":6470,"low":6347,"close":6366,"volume":81119,"rsi_14":42.97,"sma_20":6894.0,"sma_60":6848.5,"sma_120":6304.92},{"date":"2025-11-19","open":6356,"high":6413,"low":6281,"close":6328,"volume":59893,"rsi_14":48.25,"sma_20":6838.0,"sma_60":6860.0,"sma_120":6311.0},{"date":"2025-11-20","open":6328,"high":6630,"low":6328,"close":6611,"volume":83747,"rsi_14":55.3,"sma_20":6793.0,"sma_60":6875.17,"sma_120":6317.83},{"date":"2025-11-21","open":6517,"high":6602,"low":6413,"close":6441,"volume":66965,"rsi_14":54.89,"sma_20":6807.5,"sma_60":6886.0,"sma_120":6326.67},{"date":"2025-11-24","open":6441,"high":6545,"low":6347,"close":6413,"volume":35042,"rsi_14":57.48,"sma_20":6806.5,"sma_60":6895.67,"sma_120":6334.58},{"date":"2025-11-25","open":6413,"high":6470,"low":6290,"close":6366,"volume":45307,"rsi_14":52.03,"sma_20":6801.0,"sma_60":6905.17,"sma_120":6341.75},{"date":"2025-11-26","open":6366,"high":6507,"low":6366,"close":6479,"volume":39818,"rsi_14":55.3,"sma_20":6798.0,"sma_60":6917.17,"sma_120":6351.17},{"date":"2025-11-27","open":6479,"high":6545,"low":6422,"close":6432,"volume":54664,"rsi_14":45.3,"sma_20":6801.5,"sma_60":6928.17,"sma_120":6359.92},{"date":"2025-11-28","open":6422,"high":6470,"low":6366,"close":6403,"volume":55200,"rsi_14":46.09,"sma_20":6797.5,"sma_60":6938.83,"sma_120":6367.67},{"date":"2025-12-01","open":6432,"high":6451,"low":6139,"close":6233,"volume":173892,"rsi_14":41.73,"sma_20":6793.0,"sma_60":6947.0,"sma_120":6374.0},{"date":"2025-12-02","open":6318,"high":6668,"low":6205,"close":6630,"volume":187278,"rsi_14":55.15,"sma_20":6814.0,"sma_60":6960.0,"sma_120":6383.58},{"date":"2025-12-03","open":6630,"high":6677,"low":6536,"close":6592,"volume":33874,"rsi_14":54.49,"sma_20":6828.5,"sma_60":6972.0,"sma_120":6393.0},{"date":"2025-12-04","open":6668,"high":6696,"low":6488,"close":6564,"volume":45154,"rsi_14":51.53,"sma_20":6840.0,"sma_60":6983.33,"sma_120":6401.58},{"date":"2025-12-05","open":6536,"high":6942,"low":6526,"close":6847,"volume":145607,"rsi_14":61.29,"sma_20":6856.5,"sma_60":6995.83,"sma_120":6412.83},{"date":"2025-12-08","open":6828,"high":6989,"low":6772,"close":6866,"volume":76869,"rsi_14":64.8,"sma_20":6876.5,"sma_60":7006.17,"sma_120":6425.0},{"date":"2025-12-09","open":6885,"high":6885,"low":6696,"close":6772,"volume":57166,"rsi_14":62.7,"sma_20":6894.5,"sma_60":7014.67,"sma_120":6435.83},{"date":"2025-12-10","open":6781,"high":6866,"low":6743,"close":6791,"volume":22070,"rsi_14":56.05,"sma_20":6911.5,"sma_60":7023.33,"sma_120":6446.92},{"date":"2025-12-11","open":6791,"high":6876,"low":6743,"close":6819,"volume":41975,"rsi_14":64.08,"sma_20":6931.0,"sma_60":7030.17,"sma_120":6458.5},{"date":"2025-12-12","open":6819,"high":6819,"low":6640,"close":6734,"volume":84014,"rsi_14":61.49,"sma_20":6942.5,"sma_60":7033.67,"sma_120":6469.33},{"date":"2025-12-15","open":6734,"high":6753,"low":6592,"close":6687,"volume":131079,"rsi_14":61.49,"sma_20":6955.0,"sma_60":7036.83,"sma_120":6479.67},{"date":"2025-12-16","open":6687,"high":6772,"low":6488,"close":6507,"volume":118909,"rsi_14":50.97,"sma_20":6962.5,"sma_60":7033.0,"sma_120":6489.58},{"date":"2025-12-17","open":6507,"high":6526,"low":6243,"close":6385,"volume":100774,"rsi_14":48.47,"sma_20":6965.5,"sma_60":7025.83,"sma_120":6497.5},{"date":"2025-12-18","open":6337,"high":6441,"low":6337,"close":6385,"volume":26165,"rsi_14":49.38,"sma_20":6953.5,"sma_60":7015.67,"sma_120":6505.58},{"date":"2025-12-19","open":6385,"high":6460,"low":6375,"close":6422,"volume":46026,"rsi_14":56.85,"sma_20":6952.5,"sma_60":7012.0,"sma_120":6514.08},{"date":"2025-12-22","open":6337,"high":6451,"low":6337,"close":6375,"volume":158569,"rsi_14":37.61,"sma_20":6950.5,"sma_60":7007.83,"sma_120":6523.25},{"date":"2025-12-23","open":6413,"high":6413,"low":6337,"close":6375,"volume":35428,"rsi_14":39.05,"sma_20":6951.0,"sma_60":7003.0,"sma_120":6532.58},{"date":"2025-12-24","open":6385,"high":6385,"low":6252,"close":6366,"volume":71361,"rsi_14":39.81,"sma_20":6945.0,"sma_60":6999.0,"sma_120":6541.5},{"date":"2025-12-26","open":6366,"high":6488,"low":6337,"close":6432,"volume":65615,"rsi_14":22.5,"sma_20":6945.0,"sma_60":6998.5,"sma_120":6551.17},{"date":"2025-12-29","open":6558,"high":6647,"low":6509,"close":6638,"volume":58208,"rsi_14":18.18,"sma_20":6941.5,"sma_60":6997.17,"sma_120":6559.92},{"date":"2025-12-30","open":6588,"high":6727,"low":6588,"close":6667,"volume":51100,"rsi_14":23.46,"sma_20":6948.5,"sma_60":6995.67,"sma_120":6569.42},{"date":"2026-01-02","open":6776,"high":6796,"low":6618,"close":6638,"volume":107307,"rsi_14":20.73,"sma_20":6933.0,"sma_60":6995.0,"sma_120":6578.67},{"date":"2026-01-05","open":6677,"high":6677,"low":5846,"close":5945,"volume":482283,"rsi_14":9.4,"sma_20":6884.5,"sma_60":6982.83,"sma_120":6582.0},{"date":"2026-01-06","open":5985,"high":6281,"low":5985,"close":6192,"volume":118812,"rsi_14":23.64,"sma_20":6850.0,"sma_60":6973.5,"sma_120":6586.67},{"date":"2026-01-07","open":6183,"high":6400,"low":6123,"close":6192,"volume":142141,"rsi_14":24.38,"sma_20":6800.5,"sma_60":6954.5,"sma_120":6591.42},{"date":"2026-01-08","open":6173,"high":6232,"low":6034,"close":6192,"volume":85307,"rsi_14":27.66,"sma_20":6750.0,"sma_60":6929.83,"sma_120":6596.17},{"date":"2026-01-09","open":6143,"high":6410,"low":6143,"close":6331,"volume":67275,"rsi_14":37.32,"sma_20":6711.5,"sma_60":6906.83,"sma_120":6601.92},{"date":"2026-01-12","open":6400,"high":6529,"low":6291,"close":6459,"volume":66089,"rsi_14":42.58,"sma_20":6678.5,"sma_60":6886.83,"sma_120":6608.75},{"date":"2026-01-13","open":6489,"high":6529,"low":6281,"close":6311,"volume":54818,"rsi_14":37.35,"sma_20":6636.5,"sma_60":6867.67,"sma_120":6614.5},{"date":"2026-01-14","open":6341,"high":6341,"low":6183,"close":6192,"volume":47275,"rsi_14":35.84,"sma_20":6593.0,"sma_60":6846.0,"sma_120":6619.0},{"date":"2026-01-15","open":6202,"high":6262,"low":6034,"close":6163,"volume":60218,"rsi_14":35.23,"sma_20":6550.5,"sma_60":6817.5,"sma_120":6623.08},{"date":"2026-01-16","open":6163,"high":6212,"low":6064,"close":6103,"volume":76944,"rsi_14":34.25,"sma_20":6514.5,"sma_60":6790.33,"sma_120":6626.75},{"date":"2026-01-19","open":6103,"high":6380,"low":6103,"close":6331,"volume":107491,"rsi_14":41.71,"sma_20":6467.0,"sma_60":6737.83,"sma_120":6632.92},{"date":"2026-01-20","open":6291,"high":6351,"low":6173,"close":6281,"volume":53846,"rsi_14":39.68,"sma_20":6444.5,"sma_60":6734.83,"sma_120":6638.75},{"date":"2026-01-21","open":6222,"high":6361,"low":6064,"close":6183,"volume":110142,"rsi_14":38.27,"sma_20":6419.5,"sma_60":6725.5,"sma_120":6644.25},{"date":"2026-01-22","open":6222,"high":6440,"low":6113,"close":6440,"volume":101939,"rsi_14":45.5,"sma_20":6436.5,"sma_60":6731.17,"sma_120":6651.92},{"date":"2026-01-23","open":6529,"high":6588,"low":6341,"close":6549,"volume":119482,"rsi_14":68.71,"sma_20":6430.0,"sma_60":6727.33,"sma_120":6660.08},{"date":"2026-01-26","open":6549,"high":6549,"low":6262,"close":6380,"volume":105122,"rsi_14":56.13,"sma_20":6415.5,"sma_60":6719.5,"sma_120":6666.25},{"date":"2026-01-27","open":6380,"high":6529,"low":6351,"close":6420,"volume":80217,"rsi_14":57.23,"sma_20":6399.5,"sma_60":6715.33,"sma_120":6673.08},{"date":"2026-01-28","open":6380,"high":6410,"low":6212,"close":6252,"volume":137036,"rsi_14":51.7,"sma_20":6380.0,"sma_60":6706.33,"sma_120":6677.92},{"date":"2026-01-29","open":6222,"high":6281,"low":6103,"close":6202,"volume":149815,"rsi_14":46.11,"sma_20":6356.5,"sma_60":6699.33,"sma_120":6682.83},{"date":"2026-01-30","open":6202,"high":6202,"low":5757,"close":5945,"volume":399606,"rsi_14":35.56,"sma_20":6321.5,"sma_60":6689.5,"sma_120":6685.25},{"date":"2026-02-02","open":5866,"high":5945,"low":5638,"close":5876,"volume":253497,"rsi_14":37.21,"sma_20":6318.0,"sma_60":6677.0,"sma_120":6686.92},{"date":"2026-02-03","open":5886,"high":5965,"low":5777,"close":5935,"volume":146927,"rsi_14":42.17,"sma_20":6305.0,"sma_60":6665.0,"sma_120":6689.42},{"date":"2026-02-04","open":5925,"high":6222,"low":5896,"close":6074,"volume":176819,"rsi_14":54.74,"sma_20":6389.0,"sma_60":6725.0,"sma_120":6648.83},{"date":"2026-02-05","open":6014,"high":6133,"low":5965,"close":6044,"volume":76885,"rsi_14":43.48,"sma_20":6357.5,"sma_60":6712.67,"sma_120":6652.75},{"date":"2026-02-06","open":5975,"high":6054,"low":5787,"close":6054,"volume":108738,"rsi_14":43.97,"sma_20":6323.0,"sma_60":6699.33,"sma_120":6656.17},{"date":"2026-02-09","open":6044,"high":6183,"low":6044,"close":6153,"volume":85617,"rsi_14":48.41,"sma_20":6298.5,"sma_60":6690.67,"sma_120":6660.75},{"date":"2026-02-10","open":6143,"high":6252,"low":6064,"close":6252,"volume":102606,"rsi_14":46.72,"sma_20":6277.5,"sma_60":6681.67,"sma_120":6665.58},{"date":"2026-02-11","open":6252,"high":6351,"low":6202,"close":6262,"volume":62864,"rsi_14":40.91,"sma_20":6258.5,"sma_60":6675.67,"sma_120":6671.0},{"date":"2026-02-12","open":6281,"high":6331,"low":6242,"close":6272,"volume":68992,"rsi_14":47.92,"sma_20":6275.0,"sma_60":6671.33,"sma_120":6676.17},{"date":"2026-02-13","open":6272,"high":6281,"low":6153,"close":6163,"volume":77571,"rsi_14":48.42,"sma_20":6273.5,"sma_60":6663.67,"sma_120":6680.25},{"date":"2026-02-19","open":6183,"high":6717,"low":6183,"close":6628,"volume":275910,"rsi_14":66.91,"sma_20":6295.5,"sma_60":6663.33,"sma_120":6688.58},{"date":"2026-02-20","open":6677,"high":6687,"low":6311,"close":6361,"volume":154656,"rsi_14":58.13,"sma_20":6304.0,"sma_60":6655.17,"sma_120":6694.25},{"date":"2026-02-23","open":6430,"high":6598,"low":6370,"close":6519,"volume":125109,"rsi_14":61.93,"sma_20":6313.5,"sma_60":6650.5,"sma_120":6701.25},{"date":"2026-02-24","open":6549,"high":6608,"low":6459,"close":6539,"volume":72640,"rsi_14":56.77,"sma_20":6317.5,"sma_60":6647.17,"sma_120":6708.58},{"date":"2026-02-25","open":6568,"high":6568,"low":6410,"close":6440,"volume":79866,"rsi_14":55.0,"sma_20":6324.0,"sma_60":6641.5,"sma_120":6714.25},{"date":"2026-02-26","open":6469,"high":6469,"low":6173,"close":6212,"volume":119999,"rsi_14":50.87,"sma_20":6325.0,"sma_60":6620.17,"sma_120":6719.58},{"date":"2026-02-27","open":6202,"high":6202,"low":6014,"close":6054,"volume":117848,"rsi_14":49.44,"sma_20":6319.5,"sma_60":6619.33,"sma_120":6719.17},{"date":"2026-03-03","open":5945,"high":6024,"low":5836,"close":5836,"volume":167054,"rsi_14":44.67,"sma_20":6306.0,"sma_60":6603.83,"sma_120":6719.08},{"date":"2026-03-04","open":5777,"high":5856,"low":5411,"close":5480,"volume":228010,"rsi_14":37.5,"sma_20":6274.5,"sma_60":6583.83,"sma_120":6716.17},{"date":"2026-03-05","open":5727,"high":6113,"low":5589,"close":5836,"volume":114362,"rsi_14":43.8,"sma_20":6249.5,"sma_60":6570.5,"sma_120":6715.25},{"date":"2026-03-06","open":5836,"high":5886,"low":5658,"close":5836,"volume":47424,"rsi_14":41.53,"sma_20":6227.0,"sma_60":6552.17,"sma_120":6713.67},{"date":"2026-03-09","open":5421,"high":5658,"low":4995,"close":5223,"volume":400797,"rsi_14":33.01,"sma_20":6178.5,"sma_60":6526.5,"sma_120":6706.25},{"date":"2026-03-10","open":5648,"high":5896,"low":5530,"close":5757,"volume":281402,"rsi_14":42.82,"sma_20":6162.5,"sma_60":6510.33,"sma_120":6703.0},{"date":"2026-03-11","open":5777,"high":6084,"low":5668,"close":5935,"volume":224849,"rsi_14":46.88,"sma_20":6157.0,"sma_60":6498.0,"sma_120":6701.58},{"date":"2026-03-12","open":5797,"high":5797,"low":5540,"close":5579,"volume":295222,"rsi_14":35.2,"sma_20":6133.0,"sma_60":6477.67,"sma_120":6697.42},{"date":"2026-03-13","open":5599,"high":6004,"low":5342,"close":5826,"volume":417426,"rsi_14":42.42,"sma_20":6116.5,"sma_60":6462.33,"sma_120":6695.25},{"date":"2026-03-16","open":5896,"high":5896,"low":5579,"close":5708,"volume":162968,"rsi_14":38.35,"sma_20":6089.0,"sma_60":6438.33,"sma_120":6692.67},{"date":"2026-03-17","open":5648,"high":5925,"low":5193,"close":5559,"volume":1029447,"rsi_14":36.44,"sma_20":6053.5,"sma_60":6429.17,"sma_120":6688.08},{"date":"2026-03-18","open":5787,"high":5906,"low":5510,"close":5540,"volume":343781,"rsi_14":37.25,"sma_20":6016.5,"sma_60":6405.5,"sma_120":6682.75},{"date":"2026-03-19","open":5490,"high":5569,"low":5371,"close":5421,"volume":142802,"rsi_14":38.44,"sma_20":5979.0,"sma_60":6380.5,"sma_120":6676.25},{"date":"2026-03-20","open":5421,"high":5500,"low":5381,"close":5441,"volume":131528,"rsi_14":40.66,"sma_20":5919.0,"sma_60":6356.33,"sma_120":6669.83},{"date":"2026-03-23","open":5441,"high":5441,"low":5282,"close":5332,"volume":112114,"rsi_14":42.06,"sma_20":5867.0,"sma_60":6325.33,"sma_120":6660.58},{"date":"2026-03-24","open":5421,"high":5510,"low":5322,"close":5510,"volume":91789,"rsi_14":50.5,"sma_20":5816.0,"sma_60":6297.0,"sma_120":6651.58},{"date":"2026-03-25","open":5520,"high":5589,"low":5470,"close":5559,"volume":73166,"rsi_14":44.85,"sma_20":5766.5,"sma_60":6271.17,"sma_120":6642.92},{"date":"2026-03-26","open":5559,"high":5589,"low":5480,"close":5500,"volume":55120,"rsi_14":43.88,"sma_20":5719.0,"sma_60":6244.0,"sma_120":6633.67},{"date":"2026-03-27","open":5549,"high":5549,"low":5371,"close":5470,"volume":35062,"rsi_14":55.71,"sma_20":5681.5,"sma_60":6215.83,"sma_120":6623.0},{"date":"2026-03-30","open":5411,"high":5431,"low":5272,"close":5401,"volume":53209,"rsi_14":39.53,"sma_20":5648.5,"sma_60":6188.0,"sma_120":6610.83},{"date":"2026-03-31","open":5411,"high":5450,"low":5302,"close":5371,"volume":96761,"rsi_14":31.85,"sma_20":5625.0,"sma_60":6160.5,"sma_120":6598.67},{"date":"2026-04-01","open":5460,"high":5490,"low":5411,"close":5470,"volume":45262,"rsi_14":46.21,"sma_20":5625.0,"sma_60":6138.0,"sma_120":6585.5},{"date":"2026-04-02","open":5480,"high":5540,"low":5233,"close":5322,"volume":90453,"rsi_14":29.27,"sma_20":5599.0,"sma_60":6115.0,"sma_120":6570.42},{"date":"2026-04-03","open":5342,"high":5431,"low":5322,"close":5381,"volume":45358,"rsi_14":35.9,"sma_20":5576.0,"sma_60":6093.0,"sma_120":6554.33},{"date":"2026-04-06","open":5342,"high":5391,"low":5312,"close":5361,"volume":29350,"rsi_14":40.38,"sma_20":5583.0,"sma_60":6070.0,"sma_120":6541.0},{"date":"2026-04-07","open":5361,"high":5421,"low":5342,"close":5391,"volume":28342,"rsi_14":42.86,"sma_20":5564.5,"sma_60":6048.33,"sma_120":6528.08},{"date":"2026-04-08","open":5401,"high":5530,"low":5391,"close":5480,"volume":84929,"rsi_14":52.94,"sma_20":5541.5,"sma_60":6028.17,"sma_120":6515.58},{"date":"2026-04-09","open":5450,"high":5480,"low":5352,"close":5450,"volume":49613,"rsi_14":50.49,"sma_20":5535.0,"sma_60":6007.67,"sma_120":6503.33},{"date":"2026-04-10","open":5450,"high":5777,"low":5381,"close":5777,"volume":145748,"rsi_14":68.0,"sma_20":5532.5,"sma_60":5991.5,"sma_120":6495.0},{"date":"2026-04-13","open":5737,"high":5777,"low":5421,"close":5668,"volume":120173,"rsi_14":56.78,"sma_20":5530.5,"sma_60":5975.17,"sma_120":6486.17},{"date":"2026-04-14","open":5688,"high":5737,"low":5638,"close":5727,"volume":72413,"rsi_14":57.14,"sma_20":5539.0,"sma_60":5959.33,"sma_120":6477.5},{"date":"2026-04-15","open":5747,"high":5757,"low":5678,"close":5757,"volume":66681,"rsi_14":61.21,"sma_20":5550.0,"sma_60":5944.5,"sma_120":6469.75},{"date":"2026-04-16","open":5737,"high":5886,"low":5737,"close":5826,"volume":104960,"rsi_14":65.0,"sma_20":5570.5,"sma_60":5942.5,"sma_120":6462.67},{"date":"2026-04-17","open":5836,"high":5925,"low":5737,"close":5886,"volume":100752,"rsi_14":70.59,"sma_20":5593.0,"sma_60":5937.33,"sma_120":6455.42},{"date":"2026-04-20","open":5945,"high":6034,"low":5698,"close":5708,"volume":262813,"rsi_14":62.69,"sma_20":5612.0,"sma_60":5929.17,"sma_120":6441.83},{"date":"2026-04-21","open":5727,"high":5747,"low":5619,"close":5648,"volume":111101,"rsi_14":56.59,"sma_20":5619.0,"sma_60":5920.0,"sma_120":6424.92},{"date":"2026-04-22","open":5688,"high":5688,"low":5530,"close":5569,"volume":106458,"rsi_14":60.33,"sma_20":5619.5,"sma_60":5907.17,"sma_120":6407.0},{"date":"2026-04-23","open":5629,"high":5688,"low":5480,"close":5569,"volume":104799,"rsi_14":58.26,"sma_20":5623.0,"sma_60":5892.17,"sma_120":6389.5},{"date":"2026-04-24","open":5569,"high":5668,"low":5569,"close":5668,"volume":109656,"rsi_14":62.6,"sma_20":5633.0,"sma_60":5881.33,"sma_120":6374.5},{"date":"2026-04-27","open":5668,"high":5767,"low":5619,"close":5678,"volume":130358,"rsi_14":61.98,"sma_20":5647.0,"sma_60":5872.67,"sma_120":6359.33},{"date":"2026-04-28","open":5678,"high":5777,"low":5629,"close":5767,"volume":72635,"rsi_14":61.98,"sma_20":5667.0,"sma_60":5866.0,"sma_120":6341.75},{"date":"2026-04-29","open":5727,"high":5846,"low":5727,"close":5807,"volume":91519,"rsi_14":64.75,"sma_20":5683.5,"sma_60":5861.0,"sma_120":6311.92},{"date":"2026-04-30","open":5807,"high":5836,"low":5727,"close":5757,"volume":53811,"rsi_14":64.86,"sma_20":5768.0,"sma_60":5645.5,"sma_120":5658.0},{"date":"2026-05-04","open":5757,"high":5807,"low":5619,"close":5648,"volume":141278,"rsi_14":48.94,"sma_20":5719.0,"sma_60":5836.5,"sma_120":6272.08},{"date":"2026-05-06","open":5648,"high":5648,"low":5431,"close":5460,"volume":278166,"rsi_14":37.38,"sma_20":5724.0,"sma_60":5828.5,"sma_120":6260.42},{"date":"2026-05-07","open":5500,"high":5510,"low":5411,"close":5441,"volume":94789,"rsi_14":34.91,"sma_20":5726.5,"sma_60":5817.83,"sma_120":6250.08},{"date":"2026-05-08","open":5401,"high":5480,"low":5381,"close":5441,"volume":59057,"rsi_14":30.3,"sma_20":5724.5,"sma_60":5807.67,"sma_120":6238.75},{"date":"2026-05-11","open":5441,"high":5480,"low":5352,"close":5391,"volume":101936,"rsi_14":24.49,"sma_20":5721.5,"sma_60":5796.5,"sma_120":6228.42},{"date":"2026-05-12","open":5361,"high":5421,"low":5144,"close":5272,"volume":148245,"rsi_14":26.09,"sma_20":5696.0,"sma_60":5781.67,"sma_120":6217.83},{"date":"2026-05-13","open":5272,"high":5510,"low":5272,"close":5411,"volume":111594,"rsi_14":38.0,"sma_20":5683.0,"sma_60":5767.5,"sma_120":6207.67},{"date":"2026-05-14","open":5490,"high":5638,"low":5470,"close":5559,"volume":188471,"rsi_14":49.53,"sma_20":5674.5,"sma_60":5755.67,"sma_120":6198.5},{"date":"2026-05-15","open":5589,"high":5688,"low":5391,"close":5431,"volume":211215,"rsi_14":44.17,"sma_20":5658.0,"sma_60":5741.5,"sma_120":6186.58},{"date":"2026-05-18","open":5361,"high":5510,"low":5322,"close":5401,"volume":97022,"rsi_14":38.05,"sma_20":5636.5,"sma_60":5728.67,"sma_120":6174.83},{"date":"2026-05-19","open":5470,"high":5470,"low":5292,"close":5342,"volume":157781,"rsi_14":35.59,"sma_20":5609.0,"sma_60":5707.0,"sma_120":6163.08},{"date":"2026-05-20","open":5342,"high":5352,"low":5174,"close":5332,"volume":105201,"rsi_14":30.0,"sma_20":5590.0,"sma_60":5689.67,"sma_120":6150.92},{"date":"2026-05-21","open":5361,"high":5391,"low":5183,"close":5233,"volume":93459,"rsi_14":25.0,"sma_20":5569.0,"sma_60":5668.0,"sma_120":6138.08},{"date":"2026-05-22","open":5322,"high":5485,"low":5282,"close":5441,"volume":218260,"rsi_14":37.88,"sma_20":5562.5,"sma_60":5649.5,"sma_120":6126.42},{"date":"2026-05-26","open":5480,"high":5619,"low":5282,"close":5342,"volume":196215,"rsi_14":38.17,"sma_20":5551.0,"sma_60":5631.0,"sma_120":6114.5},{"date":"2026-05-27","open":5342,"high":5361,"low":5035,"close":5055,"volume":273901,"rsi_14":35.46,"sma_20":5520.0,"sma_60":5611.5,"sma_120":6100.92},{"date":"2026-05-28","open":5045,"high":5045,"low":4709,"close":4966,"volume":341888,"rsi_14":33.78,"sma_20":5484.0,"sma_60":5593.17,"sma_120":6086.92},{"date":"2026-05-29","open":4956,"high":4995,"low":4743,"close":4803,"volume":157366,"rsi_14":30.4,"sma_20":5435.25,"sma_60":5575.75,"sma_120":6069.04},{"date":"2026-06-01","open":4798,"high":4877,"low":4600,"close":4639,"volume":152147,"rsi_14":28.41,"sma_20":5376.25,"sma_60":5561.58,"sma_120":6051.29},{"date":"2026-06-02","open":4570,"high":4803,"low":4427,"close":4788,"volume":268041,"rsi_14":36.31,"sma_20":5327.25,"sma_60":5543.92,"sma_120":6035.04},{"date":"2026-06-04","open":5797,"high":6044,"low":4956,"close":4956,"volume":5844242,"rsi_14":37.36,"sma_20":5292.25,"sma_60":5529.08,"sma_120":6020.62},{"date":"2026-06-05","open":4956,"high":5450,"low":4704,"close":4733,"volume":1105604,"rsi_14":27.97,"sma_20":5255.5,"sma_60":5520.83,"sma_120":6003.33},{"date":"2026-06-08","open":4526,"high":4897,"low":4437,"close":4654,"volume":307623,"rsi_14":28.73,"sma_20":5215.75,"sma_60":5502.25,"sma_120":5985.79},{"date":"2026-06-09","open":4610,"high":5065,"low":4610,"close":5035,"volume":287583,"rsi_14":41.59,"sma_20":5195.25,"sma_60":5487.08,"sma_120":5971.71},{"date":"2026-06-10","open":5035,"high":5500,"low":5015,"close":5174,"volume":556442,"rsi_14":46.27,"sma_20":5184.25,"sma_60":5480.25,"sma_120":5960.29},{"date":"2026-06-11","open":5124,"high":5441,"low":5084,"close":5243,"volume":257864,"rsi_14":48.08,"sma_20":5182.75,"sma_60":5470.42,"sma_120":5945.96},{"date":"2026-06-12","open":5243,"high":5421,"low":5213,"close":5292,"volume":171207,"rsi_14":51.31,"sma_20":5176.75,"sma_60":5463.42,"sma_120":5932.38},{"date":"2026-06-15","open":5292,"high":5411,"low":5243,"close":5322,"volume":135375,"rsi_14":47.16,"sma_20":5164.75,"sma_60":5459.42,"sma_120":5919.29},{"date":"2026-06-16","open":5322,"high":5332,"low":5213,"close":5253,"volume":76167,"rsi_14":47.84,"sma_20":5155.75,"sma_60":5454.58,"sma_120":5903.12},{"date":"2026-06-17","open":5253,"high":5441,"low":5193,"close":5263,"volume":204765,"rsi_14":82.04,"sma_20":5137.25,"sma_60":5430.08,"sma_120":5796.71},{"date":"2026-06-18","open":5104,"high":5243,"low":4966,"close":5025,"volume":247368,"rsi_14":51.54,"sma_20":5132.75,"sma_60":5444.92,"sma_120":5869.46},{"date":"2026-06-19","open":5154,"high":5154,"low":4877,"close":4976,"volume":147370,"rsi_14":54.77,"sma_20":5114.75,"sma_60":5438.92,"sma_120":5851.46},{"date":"2026-06-22","open":4995,"high":5045,"low":4832,"close":4842,"volume":79882,"rsi_14":55.68,"sma_20":5095.0,"sma_60":5427.67,"sma_120":5832.08},{"date":"2026-06-23","open":4842,"high":4857,"low":4560,"close":4644,"volume":97618,"rsi_14":46.09,"sma_20":5054.75,"sma_60":5412.25,"sma_120":5811.79},{"date":"2026-06-24","open":4600,"high":4842,"low":4595,"close":4788,"volume":61723,"rsi_14":45.36,"sma_20":5026.75,"sma_60":5400.25,"sma_120":5793.12},{"date":"2026-06-25","open":4798,"high":4812,"low":4610,"close":4679,"volume":78530,"rsi_14":48.4,"sma_20":5007.75,"sma_60":5386.92,"sma_120":5775.12},{"date":"2026-06-26","open":4639,"high":4639,"low":4446,"close":4580,"volume":163485,"rsi_14":47.84,"sma_20":4988.25,"sma_60":5373.08,"sma_120":5757.38},{"date":"2026-06-29","open":4748,"high":4748,"low":4555,"close":4610,"volume":44662,"rsi_14":34.42,"sma_20":4978.5,"sma_60":5360.25,"sma_120":5739.88},{"date":"2026-06-30","open":4679,"high":4679,"low":4511,"close":4555,"volume":29382,"rsi_14":25.87,"sma_20":4974.25,"sma_60":5344.67,"sma_120":5721.58},{"date":"2026-07-01","open":4615,"high":4699,"low":4496,"close":4575,"volume":30563,"rsi_14":22.89,"sma_20":4963.5,"sma_60":5332.08,"sma_120":5703.88},{"date":"2026-07-02","open":4501,"high":4634,"low":4456,"close":4506,"volume":62667,"rsi_14":18.58,"sma_20":4940.75,"sma_60":5317.33,"sma_120":5685.58},{"date":"2026-07-03","open":4511,"high":4639,"low":4417,"close":4560,"volume":67127,"rsi_14":20.16,"sma_20":4932.0,"sma_60":5303.83,"sma_120":5667.83},{"date":"2026-07-06","open":4620,"high":4674,"low":4526,"close":4659,"volume":40251,"rsi_14":27.27,"sma_20":4932.25,"sma_60":5291.5,"sma_120":5650.33},{"date":"2026-07-07","open":4694,"high":4788,"low":4595,"close":4659,"volume":60248,"rsi_14":26.72,"sma_20":4913.25,"sma_60":5277.67,"sma_120":5633.67},{"date":"2026-07-08","open":4659,"high":4793,"low":4610,"close":4674,"volume":76905,"rsi_14":33.64,"sma_20":4888.0,"sma_60":5264.58,"sma_120":5616.88},{"date":"2026-07-09","open":4639,"high":4728,"low":4605,"close":4644,"volume":38755,"rsi_14":34.27,"sma_20":4857.75,"sma_60":5245.5,"sma_120":5600.08},{"date":"2026-07-10","open":4733,"high":4842,"low":4699,"close":4808,"volume":47939,"rsi_14":48.4,"sma_20":4833.25,"sma_60":5231.0,"sma_120":5590.5},{"date":"2026-07-13","open":4857,"high":4936,"low":4699,"close":4763,"volume":30149,"rsi_14":56.38,"sma_20":4805.0,"sma_60":5214.75,"sma_120":5578.46},{"date":"2026-07-14","open":4798,"high":4798,"low":4511,"close":4669,"volume":170168,"rsi_14":43.26,"sma_20":4775.5,"sma_60":5196.42,"sma_120":5565.62},{"date":"2026-07-15","open":4694,"high":4743,"low":4580,"close":4615,"volume":70298,"rsi_14":46.11,"sma_20":4742.75,"sma_60":5176.0,"sma_120":5552.33},{"date":"2026-07-16","open":4639,"high":4649,"low":4531,"close":4580,"volume":40601,"rsi_14":50.0,"sma_20":4720.25,"sma_60":5154.0,"sma_120":5537.58},{"date":"2026-07-20","open":4560,"high":4770,"low":4475,"close":4740,"volume":103643,"rsi_14":54.71,"sma_20":4705.75,"sma_60":5136.83,"sma_120":5522.67},{"date":"2026-07-21","open":4740,"high":4855,"low":4590,"close":4690,"volume":59237,"rsi_14":55.03,"sma_20":4695.5,"sma_60":5119.83,"sma_120":5508.58},{"date":"2026-07-22","open":4690,"high":4825,"low":4070,"close":4120,"volume":416366,"rsi_14":31.9,"sma_20":4666.75,"sma_60":5094.67,"sma_120":5490.75},{"date":"2026-07-23","open":4090,"high":4185,"low":3970,"close":4155,"volume":461793,"rsi_14":35.29,"sma_20":4632.5,"sma_60":5070.08,"sma_120":5473.46},{"date":"2026-07-24","open":4165,"high":4185,"low":4000,"close":4070,"volume":178920,"rsi_14":30.58,"sma_20":4599.5,"sma_60":5042.42,"sma_120":5455.96},{"date":"2026-07-27","open":4170,"high":4170,"low":4050,"close":4080,"volume":75446,"rsi_14":25.77,"sma_20":4572.0,"sma_60":5014.75,"sma_120":5436.62},{"date":"2026-07-28","open":4005,"high":4075,"low":3895,"close":3970,"volume":97563,"rsi_14":23.76,"sma_20":4537.5,"sma_60":4983.75,"sma_120":5416.79},{"date":"2026-07-29","open":3930,"high":3990,"low":3670,"close":3810,"volume":172492,"rsi_14":20.58,"sma_20":4497.75,"sma_60":4949.42,"sma_120":5396.46},{"date":"2026-07-30","open":3660,"high":3830,"low":3660,"close":3795,"volume":80740,"rsi_14":20.78,"sma_20":4456.25,"sma_60":4915.67,"sma_120":5378.0},{"date":"2026-07-31","open":3845,"high":3870,"low":3700,"close":3780,"volume":293431,"rsi_14":11.15,"sma_20":4417.5,"sma_60":4883.5,"sma_120":5360.0},{"date":"2026-08-03","open":3780,"high":3850,"low":3675,"close":3715,"volume":121245,"rsi_14":10.99,"sma_20":4372.75,"sma_60":4853.42,"sma_120":5340.96},{"date":"2026-08-04","open":3735,"high":3810,"low":3685,"close":3805,"volume":107666,"rsi_14":17.44,"sma_20":4327.5,"sma_60":4825.17,"sma_120":5321.5},{"date":"2026-08-05","open":3815,"high":3890,"low":3805,"close":3850,"volume":63595,"rsi_14":20.79,"sma_20":4284.5,"sma_60":4797.67,"sma_120":5302.67},{"date":"2026-08-06","open":3815,"high":3845,"low":3745,"close":3795,"volume":162722,"rsi_14":20.49,"sma_20":4238.0,"sma_60":4770.08,"sma_120":5283.29},{"date":"2026-08-07","open":3795,"high":3850,"low":3785,"close":3815,"volume":59571,"rsi_14":15.09,"sma_20":4194.0,"sma_60":4744.83,"sma_120":5263.25},{"date":"2026-08-10","open":3850,"high":3915,"low":3835,"close":3910,"volume":65954,"rsi_14":21.53,"sma_20":4146.5,"sma_60":4718.83,"sma_120":5243.17},{"date":"2026-08-11","open":3945,"high":3980,"low":3915,"close":3955,"volume":49920,"rsi_14":40.24,"sma_20":4103.5,"sma_60":4691.08,"sma_120":5223.38},{"date":"2026-08-12","open":3935,"high":3975,"low":3920,"close":3955,"volume":51721,"rsi_14":37.65,"sma_20":4065.25,"sma_60":4665.5,"sma_120":5203.5},{"date":"2026-08-13","open":3950,"high":3990,"low":3865,"close":3900,"volume":82327,"rsi_14":39.1,"sma_20":4027.0,"sma_60":4639.5,"sma_120":5184.08},{"date":"2026-08-14","open":3900,"high":3920,"low":3800,"close":3890,"volume":45003,"rsi_14":37.82,"sma_20":3990.0,"sma_60":4614.33,"sma_120":5160.67},{"date":"2026-08-18","open":3860,"high":3880,"low":3800,"close":3860,"volume":50523,"rsi_14":42.14,"sma_20":3946.0,"sma_60":4588.83,"sma_120":5139.25},{"date":"2026-08-19","open":3795,"high":3815,"low":3750,"close":3770,"volume":56496,"rsi_14":46.83,"sma_20":3900.0,"sma_60":4563.5,"sma_120":5115.75},{"date":"2026-08-20","open":3770,"high":3885,"low":3770,"close":3885,"volume":24799,"rsi_14":56.16,"sma_20":3888.25,"sma_60":4536.58,"sma_120":5093.04},{"date":"2026-08-21","open":3855,"high":3885,"low":3785,"close":3825,"volume":35515,"rsi_14":52.9,"sma_20":3871.75,"sma_60":4510.33,"sma_120":5070.67},{"date":"2026-08-24","open":3810,"high":3815,"low":3725,"close":3780,"volume":42543,"rsi_14":54.3,"sma_20":3857.25,"sma_60":4488.17,"sma_120":5049.83},{"date":"2026-08-25","open":3780,"high":3825,"low":3720,"close":3810,"volume":66709,"rsi_14":50.36,"sma_20":3843.75,"sma_60":4468.0,"sma_120":5030.58},{"date":"2026-08-26","open":4085,"high":4445,"low":3740,"close":3770,"volume":883425,"rsi_14":44.2,"sma_20":3833.75,"sma_60":4449.92,"sma_120":5012.83},{"date":"2026-08-27","open":3800,"high":3840,"low":3760,"close":3840,"volume":68796,"rsi_14":53.19,"sma_20":3835.25,"sma_60":4435.75,"sma_120":4998.67},{"date":"2026-08-28","open":3820,"high":3960,"low":3805,"close":3905,"volume":140665,"rsi_14":56.0,"sma_20":3840.75,"sma_60":4420.17,"sma_120":4982.04},{"date":"2026-08-31","open":3920,"high":3920,"low":3840,"close":3895,"volume":47260,"rsi_14":48.87,"sma_20":3846.5,"sma_60":4401.58,"sma_120":4965.33},{"date":"2026-09-01","open":3895,"high":3915,"low":3850,"close":3915,"volume":21274,"rsi_14":46.88,"sma_20":3856.5,"sma_60":4387.08,"sma_120":4953.96},{"date":"2026-09-02","open":3855,"high":3915,"low":3830,"close":3885,"volume":34185,"rsi_14":44.78,"sma_20":3860.5,"sma_60":4373.42,"sma_120":4937.83},{"date":"2026-09-03","open":3885,"high":3905,"low":3830,"close":3835,"volume":33526,"rsi_14":45.11,"sma_20":3859.75,"sma_60":4352.5,"sma_120":4919.79},{"date":"2026-09-04","open":3850,"high":3900,"low":3850,"close":3900,"volume":20734,"rsi_14":50.69,"sma_20":3865.0,"sma_60":4330.33,"sma_120":4905.29},{"date":"2026-09-07","open":3915,"high":3940,"low":3875,"close":3880,"volume":25514,"rsi_14":51.41,"sma_20":3868.25,"sma_60":4306.67,"sma_120":4888.54},{"date":"2026-09-08","open":3875,"high":3915,"low":3845,"close":3865,"volume":30445,"rsi_14":57.48,"sma_20":3866.0,"sma_60":4281.92,"sma_120":4872.67},{"date":"2026-09-09","open":3860,"high":3920,"low":3845,"close":3900,"volume":8104,"rsi_14":51.35,"sma_20":3863.25,"sma_60":4257.25,"sma_120":4858.33},{"date":"2026-09-10","open":3910,"high":3945,"low":3860,"close":3930,"volume":28211,"rsi_14":60.0,"sma_20":3862.0,"sma_60":4234.25,"sma_120":4844.42},{"date":"2026-09-11","open":3910,"high":3945,"low":3850,"close":3935,"volume":42634,"rsi_14":65.98,"sma_20":3863.75,"sma_60":4211.17,"sma_120":4831.54},{"date":"2026-09-14","open":3920,"high":3945,"low":3870,"close":3935,"volume":28679,"rsi_14":63.74,"sma_20":3866.0,"sma_60":4192.08,"sma_120":4818.5},{"date":"2026-09-15","open":3915,"high":4015,"low":3870,"close":3995,"volume":84644,"rsi_14":73.68,"sma_20":3872.75,"sma_60":4174.83,"sma_120":4806.88},{"date":"2026-09-16","open":3940,"high":4125,"low":3935,"close":4125,"volume":101088,"rsi_14":76.64,"sma_20":3890.5,"sma_60":4162.0,"sma_120":4794.83},{"date":"2026-09-17","open":4120,"high":4625,"low":4110,"close":4425,"volume":1119219,"rsi_14":83.77,"sma_20":3917.5,"sma_60":4157.5,"sma_120":4784.88},{"date":"2026-09-18","open":4465,"high":4495,"low":4350,"close":4395,"volume":191184,"rsi_14":81.65,"sma_20":3946.0,"sma_60":4150.08,"sma_120":4775.17},{"date":"2026-09-21","open":4400,"high":4460,"low":4285,"close":4345,"volume":71566,"rsi_14":76.22,"sma_20":3974.25,"sma_60":4143.67,"sma_120":4765.29},{"date":"2026-09-22","open":4305,"high":4360,"low":4250,"close":4305,"volume":40760,"rsi_14":75.3,"sma_20":3999.0,"sma_60":4138.25,"sma_120":4755.67},{"date":"2026-09-23","open":4305,"high":4350,"low":4200,"close":4295,"volume":39078,"rsi_14":79.11,"sma_20":4025.25,"sma_60":4132.17,"sma_120":4746.21},{"date":"2026-09-28","open":4300,"high":4470,"low":4250,"close":4390,"volume":79504,"rsi_14":79.88,"sma_20":4052.75,"sma_60":4128.58,"sma_120":4736.62},{"date":"2026-09-29","open":4385,"high":4440,"low":4290,"close":4420,"volume":27047,"rsi_14":82.53,"sma_20":4078.5,"sma_60":4125.17,"sma_120":4728.62},{"date":"2026-09-30","open":4420,"high":4465,"low":4330,"close":4370,"volume":40321,"rsi_14":79.19,"sma_20":4102.25,"sma_60":4122.08,"sma_120":4719.71},{"date":"2026-10-01","open":4360,"high":4360,"low":4070,"close":4150,"volume":193630,"rsi_14":61.9,"sma_20":4114.0,"sma_60":4114.42,"sma_120":4709.12},{"date":"2026-10-02","open":4165,"high":4175,"low":4100,"close":4175,"volume":95406,"rsi_14":61.72,"sma_20":4128.5,"sma_60":4105.5,"sma_120":4698.5},{"date":"2026-10-06","open":4150,"high":4155,"low":3950,"close":3975,"volume":117548,"rsi_14":51.61,"sma_20":4135.5,"sma_60":4093.25,"sma_120":4685.46},{"date":"2026-10-07","open":3925,"high":4550,"low":3925,"close":4175,"volume":1607557,"rsi_14":58.33,"sma_20":4149.25,"sma_60":4084.08,"sma_120":4674.33},{"date":"2026-10-08","open":4130,"high":4305,"low":4100,"close":4245,"volume":168394,"rsi_14":58.62,"sma_20":4167.5,"sma_60":4076.58,"sma_120":4661.04},{"date":"2026-10-12","open":4280,"high":4400,"low":4230,"close":4280,"volume":188714,"rsi_14":55.72,"sma_20":4188.25,"sma_60":4066.92,"sma_120":4648.96},{"date":"2026-10-13","open":4235,"high":4385,"low":4185,"close":4340,"volume":80463,"rsi_14":46.19,"sma_20":4210.25,"sma_60":4059.0,"sma_120":4636.88},{"date":"2026-10-14","open":4345,"high":4515,"low":4245,"close":4410,"volume":103508,"rsi_14":50.65,"sma_20":4234.25,"sma_60":4053.83,"sma_120":4625.12},{"date":"2026-10-15","open":4385,"high":4510,"low":4135,"close":4300,"volume":79685,"rsi_14":48.15,"sma_20":4252.5,"sma_60":4047.75,"sma_120":4611.88},{"date":"2026-10-16","open":4250,"high":4305,"low":4160,"close":4255,"volume":197580,"rsi_14":47.95,"sma_20":4268.5,"sma_60":4041.5,"sma_120":4597.75},{"date":"2026-10-19","open":4185,"high":4485,"low":4155,"close":4430,"volume":86814,"rsi_14":54.87,"sma_20":4290.25,"sma_60":4036.33,"sma_120":4586.58},{"date":"2026-10-20","open":4410,"high":4415,"low":4290,"close":4340,"volume":63164,"rsi_14":48.19,"sma_20":4301.0,"sma_60":4030.5,"sma_120":4575.17},{"date":"2026-10-21","open":4380,"high":4460,"low":4275,"close":4455,"volume":127349,"rsi_14":51.19,"sma_20":4302.5,"sma_60":4036.08,"sma_120":4565.38},{"date":"2026-10-22","open":4410,"high":4465,"low":4140,"close":4295,"volume":237317,"rsi_14":47.62,"sma_20":4297.5,"sma_60":4038.42,"sma_120":4554.25},{"date":"2026-10-23","open":3490,"high":5490,"low":3374,"close":5490,"volume":4573956,"rsi_14":76.27,"sma_20":4354.75,"sma_60":4062.08,"sma_120":4552.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.76,"pbr":1.68,"ttm_eps":null,"close":5676.0635},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.3,"pbr":1.7,"ttm_eps":null,"close":6086.7104},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.82,"pbr":2.19,"ttm_eps":null,"close":8098.9224},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.62,"pbr":1.79,"ttm_eps":null,"close":6488.501},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.25,"pbr":1.44,"ttm_eps":null,"close":5317.3193},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.3,"pbr":1.68,"ttm_eps":null,"close":6375.1167},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.57,"pbr":1.73,"ttm_eps":null,"close":6667.2139},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.33,"pbr":1.44,"ttm_eps":null,"close":5371.3608},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.35,"pbr":1.2,"ttm_eps":null,"close":4555.27}],"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":"진양산업","phase":"above-fold","symbol_resolved":true}