{"status":"ok","report":{"price_analysis":{"current":4160.0,"change_1d":-2.8,"change_7d":-7.2,"change_30d":21.8,"high_30d":4850.0,"low_30d":3310.0,"position_in_range":55.0,"support":3464.0,"resistance":4696.0},"summary":"태양금속우(004105)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 137.48억. 현재가 4,160원, 전일 대비 -2.8%, 30일 +21.8%. PER 9.3배 / ROE 3.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 609.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.3배입니다. ROE 3.1%입니다. 시가총액 137.48억. 매출 6191.75억, 영업이익 236.42억.","grade":"C","comment":"PER 9.29배, ROE 3.12%","per":9.29,"pbr":0.94,"roe":3.12,"eps":447.6,"revenue":619174500351.0,"operating_income":23642474537.0,"net_income":17405521107.0,"market_cap":13747639360,"profit_margin":2.81,"roa":0.87,"operating_margin":3.82,"gross_margin":13.67,"debt_ratio":2.5904335594398713,"total_assets":632634025854.0,"total_equity":176199897695.0,"total_debt":456434128159.0,"dividend_yield":0.28,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.0로 약세 구간입니다. MACD(203.06)가 시그널선(279.91)을 하회합니다(데드크로스). SMA20 4366, SMA60 3500 — 혼조세입니다. 볼린저밴드 3832~4900 (현재 위치 31%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":39.04109589041096,"macd":203.06283944550614,"macd_signal":279.9089836197698,"sma_20":4366.0,"sma_60":3499.9166666666665,"bb_upper":4899.578485323387,"bb_lower":3832.421514676613,"atr_14":302.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 609.00, 기관 순매수 0.00. 30일 누적: 외국인 3.72만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":609.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":9557.0,"institution_net":0.0,"retail_net":-9557.0},{"date":"2026-10-22","foreign_net":-2597.0,"institution_net":0.0,"retail_net":2597.0},{"date":"2026-10-21","foreign_net":-1626.0,"institution_net":0.0,"retail_net":1626.0},{"date":"2026-10-20","foreign_net":-4332.0,"institution_net":0.0,"retail_net":4332.0},{"date":"2026-10-19","foreign_net":-393.0,"institution_net":0.0,"retail_net":393.0},{"date":"2026-10-16","foreign_net":-5224.0,"institution_net":0.0,"retail_net":5224.0},{"date":"2026-10-15","foreign_net":-2752.0,"institution_net":0.0,"retail_net":2752.0},{"date":"2026-10-14","foreign_net":-3809.0,"institution_net":0.0,"retail_net":3809.0},{"date":"2026-10-13","foreign_net":38116.0,"institution_net":-302.0,"retail_net":-37814.0},{"date":"2026-10-12","foreign_net":-13937.0,"institution_net":302.0,"retail_net":13635.0},{"date":"2026-10-08","foreign_net":22707.0,"institution_net":-855.0,"retail_net":-21852.0},{"date":"2026-10-07","foreign_net":-3000.0,"institution_net":0.0,"retail_net":3000.0},{"date":"2026-10-06","foreign_net":-11920.0,"institution_net":855.0,"retail_net":11065.0},{"date":"2026-10-02","foreign_net":-12659.0,"institution_net":0.0,"retail_net":12659.0},{"date":"2026-10-01","foreign_net":15333.0,"institution_net":0.0,"retail_net":-15333.0},{"date":"2026-09-30","foreign_net":-5443.0,"institution_net":0.0,"retail_net":5443.0},{"date":"2026-09-29","foreign_net":-15779.0,"institution_net":0.0,"retail_net":15779.0},{"date":"2026-09-28","foreign_net":9393.0,"institution_net":0.0,"retail_net":-9393.0},{"date":"2026-09-23","foreign_net":12027.0,"institution_net":0.0,"retail_net":-12027.0},{"date":"2026-09-22","foreign_net":8042.0,"institution_net":0.0,"retail_net":-8042.0},{"date":"2026-09-21","foreign_net":1363.0,"institution_net":0.0,"retail_net":-1363.0},{"date":"2026-09-18","foreign_net":98.0,"institution_net":0.0,"retail_net":-98.0},{"date":"2026-09-17","foreign_net":1724.0,"institution_net":0.0,"retail_net":-1724.0},{"date":"2026-09-16","foreign_net":-198.0,"institution_net":0.0,"retail_net":198.0},{"date":"2026-09-15","foreign_net":571.0,"institution_net":-83.0,"retail_net":-488.0},{"date":"2026-09-14","foreign_net":2371.0,"institution_net":83.0,"retail_net":-2454.0},{"date":"2026-09-11","foreign_net":44.0,"institution_net":0.0,"retail_net":-44.0},{"date":"2026-09-10","foreign_net":772.0,"institution_net":0.0,"retail_net":-772.0},{"date":"2026-09-09","foreign_net":-1097.0,"institution_net":0.0,"retail_net":1097.0},{"date":"2026-09-08","foreign_net":-200.0,"institution_net":0.0,"retail_net":200.0}],"periods":{"d1":{"foreign_net":9557.0,"institution_net":0,"retail_net":-9557.0},"d3":{"foreign_net":5334.0,"institution_net":0,"retail_net":-5334.0},"d7":{"foreign_net":-7367.0,"institution_net":0,"retail_net":7367.0},"d14":{"foreign_net":8131.0,"institution_net":0.0,"retail_net":-8131.0},"d30":{"foreign_net":37152.0,"institution_net":0.0,"retail_net":-37152.0}}},"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 9.29x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +5.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.4,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":-36.5,"unit":"%","percentile":23,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.1%","metrics":[{"name":"ROE","value":3.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.0,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":21.8,"unit":"%","percentile":75,"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":"F","percentile":10,"summary":"순차입금비율 2.6x","metrics":[{"name":"순차입금비율","value":2.59,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.29x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +5.4%"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.87,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.59,"unit":"","threshold":"≤ 1.0","pass":false,"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":13.67,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.82,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.29,"current_pbr":0.94,"per_5y_high":44.71,"per_5y_low":3.54,"per_5y_avg":21.11,"per_percentile":60.0,"pbr_5y_high":1.79,"pbr_5y_low":0.72,"pbr_5y_avg":1.26,"pbr_percentile":33.3,"per_5y_median":7.12,"pbr_5y_median":1.41,"history":[{"quarter":"2024-Q2","per":5.74,"pbr":1.6},{"quarter":"2024-Q3","per":null,"pbr":1.79},{"quarter":"2024-Q4","per":3.54,"pbr":1.5},{"quarter":"2025-Q1","per":null,"pbr":1.46},{"quarter":"2025-Q2","per":null,"pbr":1.41},{"quarter":"2025-Q3","per":null,"pbr":1.17},{"quarter":"2025-Q4","per":44.71,"pbr":0.82},{"quarter":"2026-Q1","per":44.45,"pbr":0.9},{"quarter":"2026-Q2","per":7.12,"pbr":0.72},{"quarter":"현재","per":9.29,"pbr":0.94}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4562.2925,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5018.5215,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4136.7495,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4131.7715,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3683.7483,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3076.4275,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3410.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3805.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3185.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.74,"eps":795.38,"close":4562.29,"source":"reported"},{"date":"2024-07","per":5.57,"eps":795.38,"close":4433.36,"source":"reported"},{"date":"2024-08","per":5.94,"eps":795.38,"close":4720.98,"source":"reported"},{"date":"2024-12","per":3.54,"eps":1167.74,"close":4136.75,"source":"reported"},{"date":"2025-01","per":3.9,"eps":1167.74,"close":4549.93,"source":"reported"},{"date":"2025-02","per":4.44,"eps":1167.74,"close":5187.12,"source":"reported"},{"date":"2025-12","per":44.71,"eps":76.27,"close":3410.0,"source":"reported"},{"date":"2026-01","per":43.33,"eps":76.27,"close":3305.0,"source":"reported"},{"date":"2026-02","per":50.87,"eps":76.27,"close":3880.0,"source":"reported"},{"date":"2026-03","per":44.45,"eps":85.61,"close":3805.0,"source":"reported"},{"date":"2026-04","per":46.78,"eps":85.61,"close":4005.0,"source":"reported"},{"date":"2026-05","per":41.12,"eps":85.61,"close":3520.0,"source":"reported"},{"date":"2026-06","per":7.12,"eps":447.6,"close":3185.0,"source":"reported"},{"date":"2026-07","per":6.14,"eps":447.6,"close":2750.0,"source":"reported"},{"date":"2026-08","per":7.21,"eps":447.6,"close":3225.0,"source":"reported"},{"date":"2026-09","per":9.23,"eps":447.6,"close":4130.0,"source":"reported"},{"date":"2026-10","per":9.29,"eps":447.6,"close":4160.0,"source":"reported"}],"trailing_per_history_meta":{"avg":19.96,"std":18.79,"upper_1sd":38.75,"lower_1sd":1.17,"current":9.29,"count":17},"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":0.28,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"C","percentile":64,"summary":"배당성향 3%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":2.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":38.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.59,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.28,"summary":"배당수익률 0.28%","metrics":[{"name":"배당수익률","value":0.28,"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":"9.3배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"3.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T22:38:37.958413+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03122181423466348,"dividend_yield":null,"eps":150.0,"revenue":159273838598.0,"operating_income":3891627223.0,"net_income":5501280474.0,"market_cap":null,"profit_margin":0.034539761974877646,"operating_margin":0.024433562079346202,"roa":0.008695834003828291,"gross_margin":0.13668422177572462,"total_equity":176199897695.0,"total_assets":632634025854.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":32.95,"pbr":0.74,"roe":0.02254543116449273,"dividend_yield":0.28,"eps":95.59,"revenue":151108556363.0,"operating_income":6130184864.0,"net_income":3823763826.0,"market_cap":null,"profit_margin":0.02530474724948319,"operating_margin":0.04056808569644319,"roa":0.006091049486753878,"gross_margin":0.1489547249325143,"total_equity":169602603654.0,"total_assets":627767650602.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":16.49,"pbr":0.76,"roe":0.04593982566550926,"dividend_yield":null,"eps":191.02,"revenue":155042865531.0,"operating_income":11119435298.0,"net_income":7640952679.0,"market_cap":null,"profit_margin":0.04928283963812725,"operating_margin":0.07171845837547892,"roa":0.012539750419905682,"gross_margin":null,"total_equity":166325243257.0,"total_assets":609338497429.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":286.62,"pbr":1.2,"roe":0.0041730696633798066,"dividend_yield":null,"eps":10.99,"revenue":153749239859.0,"operating_income":2501227152.0,"net_income":439524128.0,"market_cap":null,"profit_margin":0.002858707648916364,"operating_margin":0.01626822450825656,"roa":0.0008164874061577347,"gross_margin":null,"total_equity":105323937402.0,"total_assets":538310970488.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":1.2,"roe":-0.08101912694440397,"dividend_yield":null,"eps":-211.99,"revenue":156861680439.0,"operating_income":1221218139.0,"net_income":-8479600977.0,"market_cap":null,"profit_margin":-0.05405782312970647,"operating_margin":0.00778531847664927,"roa":-0.016014901511946587,"gross_margin":null,"total_equity":104661717508.0,"total_assets":529481930980.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":36.52,"pbr":1.11,"roe":0.030439746733841085,"dividend_yield":null,"eps":86.25,"revenue":154515542676.0,"operating_income":7576919041.0,"net_income":3450160438.0,"market_cap":null,"profit_margin":0.022328889238246795,"operating_margin":0.04903661411517586,"roa":0.006350530429131822,"gross_margin":null,"total_equity":113343927207.0,"total_assets":543286970514.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":1.14,"roe":-0.014537531428338756,"dividend_yield":null,"eps":-40.09,"revenue":151098252381.0,"operating_income":1152194162.0,"net_income":-1603569542.0,"market_cap":null,"profit_margin":-0.010612760351168975,"operating_margin":0.00762546319261654,"roa":-0.003036253644567697,"gross_margin":null,"total_equity":110305490991.0,"total_assets":528140837268.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.020293092003981997,"dividend_yield":null,"eps":-688.63,"revenue":142940319716.0,"operating_income":4675366463.0,"net_income":-2272477810.0,"market_cap":null,"profit_margin":-0.01589808819873257,"operating_margin":0.0327085210967012,"roa":-0.00451070951895107,"gross_margin":null,"total_equity":111982826942.0,"total_assets":503796088055.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.006399381000033252,"dividend_yield":null,"eps":220.9,"revenue":164625846015.0,"operating_income":4575336427.0,"net_income":728977311.0,"market_cap":null,"profit_margin":0.0044280854352212635,"operating_margin":0.027792333571868874,"roa":0.0014198055414863726,"gross_margin":null,"total_equity":113913722436.0,"total_assets":513434614600.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.04839277289431163,"dividend_yield":null,"eps":1675.56,"revenue":161356503588.0,"operating_income":5650117635.0,"net_income":5529334297.0,"market_cap":null,"profit_margin":0.0342678117959121,"operating_margin":0.035016361344980186,"roa":0.010645021955891008,"gross_margin":null,"total_equity":114259505424.0,"total_assets":519429111552.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.08176222409320123,"dividend_yield":null,"eps":-2691.36,"revenue":154568767901.0,"operating_income":2395165975.0,"net_income":-8881478718.0,"market_cap":null,"profit_margin":-0.05745972384077301,"operating_margin":0.015495795221283538,"roa":-0.017794282497635077,"gross_margin":null,"total_equity":108625698683.0,"total_assets":499119799811.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.04317125852189011,"dividend_yield":null,"eps":1590.28,"revenue":154012472632.0,"operating_income":8290452355.0,"net_income":5247932725.0,"market_cap":null,"profit_margin":0.03407472547719884,"operating_margin":0.05382974647001056,"roa":0.010331121399483167,"gross_margin":null,"total_equity":121560800048.0,"total_assets":507973193042.0}],"current_price":4160.0,"change_pct":-2.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5170.0},{"date":"2016-10-25","close":5400.0},{"date":"2016-10-26","close":4980.0},{"date":"2016-10-27","close":5090.0},{"date":"2016-10-28","close":4830.0},{"date":"2016-10-31","close":4885.0},{"date":"2016-11-01","close":4815.0},{"date":"2016-11-02","close":4895.0},{"date":"2016-11-03","close":4830.0},{"date":"2016-11-04","close":4720.0},{"date":"2016-11-07","close":4860.0},{"date":"2016-11-08","close":4915.0},{"date":"2016-11-09","close":4535.0},{"date":"2016-11-10","close":4655.0},{"date":"2016-11-11","close":4680.0},{"date":"2016-11-14","close":4720.0},{"date":"2016-11-15","close":4910.0},{"date":"2016-11-16","close":4915.0},{"date":"2016-11-17","close":4900.0},{"date":"2016-11-18","close":4880.0},{"date":"2016-11-21","close":4860.0},{"date":"2016-11-22","close":4845.0},{"date":"2016-11-23","close":4800.0},{"date":"2016-11-24","close":4795.0},{"date":"2016-11-25","close":4750.0},{"date":"2016-11-28","close":4770.0},{"date":"2016-11-29","close":4660.0},{"date":"2016-11-30","close":4540.0},{"date":"2016-12-01","close":4470.0},{"date":"2016-12-02","close":4600.0},{"date":"2016-12-05","close":4410.0},{"date":"2016-12-06","close":4435.0},{"date":"2016-12-07","close":4600.0},{"date":"2016-12-08","close":4510.0},{"date":"2016-12-09","close":4600.0},{"date":"2016-12-12","close":4795.0},{"date":"2016-12-13","close":4820.0},{"date":"2016-12-14","close":4610.0},{"date":"2016-12-15","close":4675.0},{"date":"2016-12-16","close":4680.0},{"date":"2016-12-19","close":4760.0},{"date":"2016-12-20","close":4705.0},{"date":"2016-12-21","close":4695.0},{"date":"2016-12-22","close":4745.0},{"date":"2016-12-23","close":4670.0},{"date":"2016-12-26","close":4465.0},{"date":"2016-12-27","close":4470.0},{"date":"2016-12-28","close":4515.0},{"date":"2016-12-29","close":4520.0},{"date":"2017-01-02","close":4500.0},{"date":"2017-01-03","close":4575.0},{"date":"2017-01-04","close":4550.0},{"date":"2017-01-05","close":4620.0},{"date":"2017-01-06","close":4730.0},{"date":"2017-01-09","close":4685.0},{"date":"2017-01-10","close":4595.0},{"date":"2017-01-11","close":4570.0},{"date":"2017-01-12","close":4520.0},{"date":"2017-01-13","close":4560.0},{"date":"2017-01-16","close":4530.0},{"date":"2017-01-17","close":4605.0},{"date":"2017-01-18","close":4620.0},{"date":"2017-01-19","close":5030.0},{"date":"2017-01-20","close":4720.0},{"date":"2017-01-23","close":4620.0},{"date":"2017-01-24","close":4650.0},{"date":"2017-01-25","close":4600.0},{"date":"2017-01-26","close":4655.0},{"date":"2017-01-31","close":4620.0},{"date":"2017-02-01","close":4645.0},{"date":"2017-02-02","close":4285.0},{"date":"2017-02-03","close":4205.0},{"date":"2017-02-06","close":4185.0},{"date":"2017-02-07","close":4165.0},{"date":"2017-02-08","close":4155.0},{"date":"2017-02-09","close":4140.0},{"date":"2017-02-10","close":4165.0},{"date":"2017-02-13","close":4195.0},{"date":"2017-02-14","close":4245.0},{"date":"2017-02-15","close":4255.0},{"date":"2017-02-16","close":4250.0},{"date":"2017-02-17","close":4250.0},{"date":"2017-02-20","close":4200.0},{"date":"2017-02-21","close":4195.0},{"date":"2017-02-22","close":4215.0},{"date":"2017-02-23","close":4140.0},{"date":"2017-02-24","close":4150.0},{"date":"2017-02-27","close":4115.0},{"date":"2017-02-28","close":4140.0},{"date":"2017-03-02","close":4120.0},{"date":"2017-03-03","close":4080.0},{"date":"2017-03-06","close":4070.0},{"date":"2017-03-07","close":4100.0},{"date":"2017-03-08","close":4125.0},{"date":"2017-03-09","close":4095.0},{"date":"2017-03-10","close":4075.0},{"date":"2017-03-13","close":4120.0},{"date":"2017-03-14","close":4295.0},{"date":"2017-03-15","close":4340.0},{"date":"2017-03-16","close":4200.0},{"date":"2017-03-17","close":4195.0},{"date":"2017-03-20","close":4120.0},{"date":"2017-03-21","close":4170.0},{"date":"2017-03-22","close":4095.0},{"date":"2017-03-23","close":4100.0},{"date":"2017-03-24","close":4150.0},{"date":"2017-03-27","close":4090.0},{"date":"2017-03-28","close":4160.0},{"date":"2017-03-29","close":4120.0},{"date":"2017-03-30","close":4100.0},{"date":"2017-03-31","close":4115.0},{"date":"2017-04-03","close":4120.0},{"date":"2017-04-04","close":4080.0},{"date":"2017-04-05","close":4080.0},{"date":"2017-04-06","close":4060.0},{"date":"2017-04-07","close":4060.0},{"date":"2017-04-10","close":4015.0},{"date":"2017-04-11","close":4035.0},{"date":"2017-04-12","close":4025.0},{"date":"2017-04-13","close":4000.0},{"date":"2017-04-14","close":4000.0},{"date":"2017-04-17","close":4015.0},{"date":"2017-04-18","close":4050.0},{"date":"2017-04-19","close":4045.0},{"date":"2017-04-20","close":4055.0},{"date":"2017-04-21","close":4210.0},{"date":"2017-04-24","close":4195.0},{"date":"2017-04-25","close":4175.0},{"date":"2017-04-26","close":4215.0},{"date":"2017-04-27","close":4200.0},{"date":"2017-04-28","close":4130.0},{"date":"2017-05-02","close":4125.0},{"date":"2017-05-04","close":4145.0},{"date":"2017-05-08","close":4210.0},{"date":"2017-05-10","close":4200.0},{"date":"2017-05-11","close":4180.0},{"date":"2017-05-12","close":4230.0},{"date":"2017-05-15","close":4290.0},{"date":"2017-05-16","close":4280.0},{"date":"2017-05-17","close":4415.0},{"date":"2017-05-18","close":4255.0},{"date":"2017-05-19","close":4240.0},{"date":"2017-05-22","close":4325.0},{"date":"2017-05-23","close":4450.0},{"date":"2017-05-24","close":4360.0},{"date":"2017-05-25","close":4455.0},{"date":"2017-05-26","close":4595.0},{"date":"2017-05-29","close":4565.0},{"date":"2017-05-30","close":4595.0},{"date":"2017-05-31","close":4475.0},{"date":"2017-06-01","close":4460.0},{"date":"2017-06-02","close":4460.0},{"date":"2017-06-05","close":4415.0},{"date":"2017-06-07","close":4420.0},{"date":"2017-06-08","close":4400.0},{"date":"2017-06-09","close":4450.0},{"date":"2017-06-12","close":4715.0},{"date":"2017-06-13","close":4700.0},{"date":"2017-06-14","close":4635.0},{"date":"2017-06-15","close":4685.0},{"date":"2017-06-16","close":4640.0},{"date":"2017-06-19","close":4655.0},{"date":"2017-06-20","close":4525.0},{"date":"2017-06-21","close":4510.0},{"date":"2017-06-22","close":4355.0},{"date":"2017-06-23","close":4360.0},{"date":"2017-06-26","close":4330.0},{"date":"2017-06-27","close":4350.0},{"date":"2017-06-28","close":4350.0},{"date":"2017-06-29","close":4315.0},{"date":"2017-06-30","close":4315.0},{"date":"2017-07-03","close":4230.0},{"date":"2017-07-04","close":4230.0},{"date":"2017-07-05","close":4260.0},{"date":"2017-07-06","close":4290.0},{"date":"2017-07-07","close":4290.0},{"date":"2017-07-10","close":4170.0},{"date":"2017-07-11","close":4210.0},{"date":"2017-07-12","close":4225.0},{"date":"2017-07-13","close":4185.0},{"date":"2017-07-14","close":4150.0},{"date":"2017-07-17","close":4110.0},{"date":"2017-07-18","close":4160.0},{"date":"2017-07-19","close":4190.0},{"date":"2017-07-20","close":4195.0},{"date":"2017-07-21","close":4185.0},{"date":"2017-07-24","close":4195.0},{"date":"2017-07-25","close":4145.0},{"date":"2017-07-26","close":4090.0},{"date":"2017-07-27","close":4090.0},{"date":"2017-07-28","close":4150.0},{"date":"2017-07-31","close":4130.0},{"date":"2017-08-01","close":4230.0},{"date":"2017-08-02","close":4220.0},{"date":"2017-08-03","close":4420.0},{"date":"2017-08-04","close":4450.0},{"date":"2017-08-07","close":4550.0},{"date":"2017-08-08","close":4450.0},{"date":"2017-08-09","close":4375.0},{"date":"2017-08-10","close":4250.0},{"date":"2017-08-11","close":4180.0},{"date":"2017-08-14","close":4240.0},{"date":"2017-08-16","close":4290.0},{"date":"2017-08-17","close":4290.0},{"date":"2017-08-18","close":4290.0},{"date":"2017-08-21","close":4310.0},{"date":"2017-08-22","close":4280.0},{"date":"2017-08-23","close":4210.0},{"date":"2017-08-24","close":4240.0},{"date":"2017-08-25","close":4245.0},{"date":"2017-08-28","close":4255.0},{"date":"2017-08-29","close":4220.0},{"date":"2017-08-30","close":4225.0},{"date":"2017-08-31","close":4255.0},{"date":"2017-09-01","close":4225.0},{"date":"2017-09-04","close":4170.0},{"date":"2017-09-05","close":4125.0},{"date":"2017-09-06","close":4090.0},{"date":"2017-09-07","close":4115.0},{"date":"2017-09-08","close":4115.0},{"date":"2017-09-11","close":4090.0},{"date":"2017-09-12","close":4100.0},{"date":"2017-09-13","close":4090.0},{"date":"2017-09-14","close":4120.0},{"date":"2017-09-15","close":4105.0},{"date":"2017-09-18","close":4070.0},{"date":"2017-09-19","close":4040.0},{"date":"2017-09-20","close":4030.0},{"date":"2017-09-21","close":3990.0},{"date":"2017-09-22","close":3890.0},{"date":"2017-09-25","close":3860.0},{"date":"2017-09-26","close":3800.0},{"date":"2017-09-27","close":3835.0},{"date":"2017-09-28","close":3800.0},{"date":"2017-09-29","close":3840.0},{"date":"2017-10-10","close":3760.0},{"date":"2017-10-11","close":3890.0},{"date":"2017-10-12","close":3910.0},{"date":"2017-10-13","close":3870.0},{"date":"2017-10-16","close":3805.0},{"date":"2017-10-17","close":3790.0},{"date":"2017-10-18","close":3815.0},{"date":"2017-10-19","close":3825.0},{"date":"2017-10-20","close":3835.0},{"date":"2017-10-23","close":3860.0},{"date":"2017-10-24","close":3900.0},{"date":"2017-10-25","close":3915.0},{"date":"2017-10-26","close":3915.0},{"date":"2017-10-27","close":3910.0},{"date":"2017-10-30","close":3890.0},{"date":"2017-10-31","close":3905.0},{"date":"2017-11-01","close":3850.0},{"date":"2017-11-02","close":3930.0},{"date":"2017-11-03","close":3925.0},{"date":"2017-11-06","close":3860.0},{"date":"2017-11-07","close":3865.0},{"date":"2017-11-08","close":3825.0},{"date":"2017-11-09","close":3825.0},{"date":"2017-11-10","close":3830.0},{"date":"2017-11-13","close":3855.0},{"date":"2017-11-14","close":3840.0},{"date":"2017-11-15","close":3650.0},{"date":"2017-11-16","close":3695.0},{"date":"2017-11-17","close":3580.0},{"date":"2017-11-20","close":3585.0},{"date":"2017-11-21","close":3495.0},{"date":"2017-11-22","close":3430.0},{"date":"2017-11-23","close":3425.0},{"date":"2017-11-24","close":3450.0},{"date":"2017-11-27","close":3485.0},{"date":"2017-11-28","close":3475.0},{"date":"2017-11-29","close":3455.0},{"date":"2017-11-30","close":3435.0},{"date":"2017-12-01","close":3465.0},{"date":"2017-12-04","close":3450.0},{"date":"2017-12-05","close":3520.0},{"date":"2017-12-06","close":4130.0},{"date":"2017-12-07","close":3645.0},{"date":"2017-12-08","close":3505.0},{"date":"2017-12-11","close":3540.0},{"date":"2017-12-12","close":3460.0},{"date":"2017-12-13","close":3505.0},{"date":"2017-12-14","close":3595.0},{"date":"2017-12-15","close":3515.0},{"date":"2017-12-18","close":3450.0},{"date":"2017-12-19","close":3450.0},{"date":"2017-12-20","close":3440.0},{"date":"2017-12-21","close":3400.0},{"date":"2017-12-22","close":3510.0},{"date":"2017-12-26","close":3540.0},{"date":"2017-12-27","close":3500.0},{"date":"2017-12-28","close":3460.0},{"date":"2018-01-02","close":3435.3069},{"date":"2018-01-03","close":3420.7302},{"date":"2018-01-04","close":3401.2937},{"date":"2018-01-05","close":3401.2937},{"date":"2018-01-08","close":3381.8582},{"date":"2018-01-09","close":3381.8582},{"date":"2018-01-10","close":3420.7302},{"date":"2018-01-11","close":3411.012},{"date":"2018-01-12","close":3376.9993},{"date":"2018-01-15","close":3352.7043},{"date":"2018-01-16","close":3362.4219},{"date":"2018-01-17","close":3328.4092},{"date":"2018-01-18","close":3299.2554},{"date":"2018-01-19","close":3308.9731},{"date":"2018-01-22","close":3323.5503},{"date":"2018-01-23","close":3372.1399},{"date":"2018-01-24","close":3333.2683},{"date":"2018-01-25","close":3391.5759},{"date":"2018-01-26","close":3464.4609},{"date":"2018-01-29","close":3459.6021},{"date":"2018-01-30","close":3454.7429},{"date":"2018-01-31","close":3537.3459},{"date":"2018-02-01","close":3610.231},{"date":"2018-02-02","close":3556.7817},{"date":"2018-02-05","close":3498.4736},{"date":"2018-02-06","close":3488.7561},{"date":"2018-02-07","close":3430.4478},{"date":"2018-02-08","close":3454.7429},{"date":"2018-02-09","close":3372.1399},{"date":"2018-02-12","close":3362.4219},{"date":"2018-02-13","close":3367.2815},{"date":"2018-02-14","close":3352.7043},{"date":"2018-02-19","close":3352.7043},{"date":"2018-02-20","close":3367.2815},{"date":"2018-02-21","close":3391.5759},{"date":"2018-02-22","close":3401.2937},{"date":"2018-02-23","close":3391.5759},{"date":"2018-02-26","close":3391.5759},{"date":"2018-02-27","close":3352.7043},{"date":"2018-02-28","close":3362.4219},{"date":"2018-03-02","close":3367.2815},{"date":"2018-03-05","close":3347.845},{"date":"2018-03-06","close":3352.7043},{"date":"2018-03-07","close":3347.845},{"date":"2018-03-08","close":3347.845},{"date":"2018-03-09","close":3381.8582},{"date":"2018-03-12","close":3420.7302},{"date":"2018-03-13","close":3425.5891},{"date":"2018-03-14","close":3430.4478},{"date":"2018-03-15","close":3401.2937},{"date":"2018-03-16","close":3411.012},{"date":"2018-03-19","close":3381.8582},{"date":"2018-03-20","close":3362.4219},{"date":"2018-03-21","close":3328.4092},{"date":"2018-03-22","close":3323.5503},{"date":"2018-03-23","close":3177.7805},{"date":"2018-03-26","close":3206.9343},{"date":"2018-03-27","close":3245.8064},{"date":"2018-03-28","close":3240.9475},{"date":"2018-03-29","close":3211.7932},{"date":"2018-03-30","close":3226.3704},{"date":"2018-04-02","close":3182.6396},{"date":"2018-04-03","close":3211.7932},{"date":"2018-04-04","close":3177.7805},{"date":"2018-04-05","close":3206.9343},{"date":"2018-04-06","close":3192.3577},{"date":"2018-04-09","close":3153.4856},{"date":"2018-04-10","close":3124.3313},{"date":"2018-04-11","close":3100.0364},{"date":"2018-04-12","close":3129.1907},{"date":"2018-04-13","close":3163.2036},{"date":"2018-04-16","close":3245.8064},{"date":"2018-04-17","close":3274.9604},{"date":"2018-04-18","close":3289.5371},{"date":"2018-04-19","close":3265.2422},{"date":"2018-04-20","close":3270.1011},{"date":"2018-04-23","close":3333.2683},{"date":"2018-04-24","close":3367.2815},{"date":"2018-04-25","close":3449.884},{"date":"2018-04-26","close":3401.2937},{"date":"2018-04-27","close":3333.2683},{"date":"2018-04-30","close":3328.4092},{"date":"2018-05-02","close":3362.4219},{"date":"2018-05-03","close":3333.2683},{"date":"2018-05-04","close":3313.8323},{"date":"2018-05-08","close":3595.6538},{"date":"2018-05-09","close":3508.1919},{"date":"2018-05-10","close":3799.7314},{"date":"2018-05-11","close":4203.0278},{"date":"2018-05-14","close":4125.2837},{"date":"2018-05-15","close":4081.5537},{"date":"2018-05-16","close":3663.6794},{"date":"2018-05-17","close":4081.5537},{"date":"2018-05-18","close":4470.2729},{"date":"2018-05-21","close":5811.3535},{"date":"2018-05-23","close":5539.25},{"date":"2018-05-24","close":4543.1572},{"date":"2018-05-25","close":4761.8125},{"date":"2018-05-28","close":4849.2739},{"date":"2018-05-29","close":4198.1694},{"date":"2018-05-30","close":4066.9758},{"date":"2018-05-31","close":4212.7456},{"date":"2018-06-01","close":4173.874},{"date":"2018-06-04","close":3964.937},{"date":"2018-06-05","close":3945.5015},{"date":"2018-06-07","close":3974.6553},{"date":"2018-06-08","close":3824.0266},{"date":"2018-06-11","close":3790.0132},{"date":"2018-06-12","close":3605.3721},{"date":"2018-06-14","close":3916.3469},{"date":"2018-06-15","close":3930.9243},{"date":"2018-06-18","close":4018.3862},{"date":"2018-06-19","close":3867.7573},{"date":"2018-06-20","close":3887.1931},{"date":"2018-06-21","close":4081.5537},{"date":"2018-06-22","close":3843.4622},{"date":"2018-06-25","close":3785.1545},{"date":"2018-06-26","close":3853.1804},{"date":"2018-06-27","close":3692.8335},{"date":"2018-06-28","close":3503.3328},{"date":"2018-06-29","close":3663.6794},{"date":"2018-07-02","close":3391.5759},{"date":"2018-07-03","close":3430.4478},{"date":"2018-07-04","close":3415.8711},{"date":"2018-07-05","close":3362.4219},{"date":"2018-07-06","close":3391.5759},{"date":"2018-07-09","close":3289.5371},{"date":"2018-07-10","close":3386.717},{"date":"2018-07-11","close":3508.1919},{"date":"2018-07-12","close":3542.2046},{"date":"2018-07-13","close":3479.0383},{"date":"2018-07-16","close":3445.0251},{"date":"2018-07-17","close":3430.4478},{"date":"2018-07-18","close":3372.1399},{"date":"2018-07-19","close":3474.179},{"date":"2018-07-20","close":3440.166},{"date":"2018-07-23","close":3333.2683},{"date":"2018-07-24","close":3435.3069},{"date":"2018-07-25","close":3357.5635},{"date":"2018-07-26","close":3367.2815},{"date":"2018-07-27","close":3415.8711},{"date":"2018-07-30","close":3435.3069},{"date":"2018-07-31","close":3454.7429},{"date":"2018-08-01","close":3459.6021},{"date":"2018-08-02","close":3469.3203},{"date":"2018-08-03","close":3464.4609},{"date":"2018-08-06","close":3401.2937},{"date":"2018-08-07","close":3362.4219},{"date":"2018-08-08","close":3333.2683},{"date":"2018-08-09","close":3338.1272},{"date":"2018-08-10","close":3318.6914},{"date":"2018-08-13","close":3313.8323},{"date":"2018-08-14","close":3313.8323},{"date":"2018-08-16","close":3245.8064},{"date":"2018-08-17","close":3323.5503},{"date":"2018-08-20","close":3644.2437},{"date":"2018-08-21","close":3556.7817},{"date":"2018-08-22","close":3391.5759},{"date":"2018-08-23","close":3464.4609},{"date":"2018-08-24","close":3449.884},{"date":"2018-08-27","close":3425.5891},{"date":"2018-08-28","close":3313.8323},{"date":"2018-08-29","close":3367.2815},{"date":"2018-08-30","close":3381.8582},{"date":"2018-08-31","close":3425.5891},{"date":"2018-09-03","close":3357.5635},{"date":"2018-09-04","close":3420.7302},{"date":"2018-09-05","close":3391.5759},{"date":"2018-09-06","close":3454.7429},{"date":"2018-09-07","close":3571.3589},{"date":"2018-09-10","close":3644.2437},{"date":"2018-09-11","close":3692.8335},{"date":"2018-09-12","close":3585.9358},{"date":"2018-09-13","close":3673.3977},{"date":"2018-09-14","close":3653.9617},{"date":"2018-09-17","close":3581.0769},{"date":"2018-09-18","close":3571.3589},{"date":"2018-09-19","close":3479.0383},{"date":"2018-09-20","close":3479.0383},{"date":"2018-09-21","close":3469.3203},{"date":"2018-09-27","close":3605.3721},{"date":"2018-09-28","close":3590.7952},{"date":"2018-10-01","close":3532.4868},{"date":"2018-10-02","close":3483.897},{"date":"2018-10-04","close":3440.166},{"date":"2018-10-05","close":3381.8582},{"date":"2018-10-08","close":3328.4092},{"date":"2018-10-10","close":3134.0498},{"date":"2018-10-11","close":3075.7415},{"date":"2018-10-12","close":3153.4856},{"date":"2018-10-15","close":3177.7805},{"date":"2018-10-16","close":3187.4985},{"date":"2018-10-17","close":3168.0623},{"date":"2018-10-18","close":3197.2163},{"date":"2018-10-19","close":3197.2163},{"date":"2018-10-22","close":3182.6396},{"date":"2018-10-23","close":3090.3186},{"date":"2018-10-24","close":2978.5618},{"date":"2018-10-25","close":2847.3694},{"date":"2018-10-26","close":2944.5483},{"date":"2018-10-29","close":2711.3171},{"date":"2018-10-30","close":2706.4583},{"date":"2018-10-31","close":2813.356},{"date":"2018-11-01","close":2832.792},{"date":"2018-11-02","close":2934.8306},{"date":"2018-11-05","close":3007.7156},{"date":"2018-11-06","close":3002.8569},{"date":"2018-11-07","close":3328.4092},{"date":"2018-11-08","close":3279.8191},{"date":"2018-11-09","close":3124.3313},{"date":"2018-11-12","close":3289.5371},{"date":"2018-11-13","close":4275.9126},{"date":"2018-11-14","close":3848.3213},{"date":"2018-11-15","close":3717.1284},{"date":"2018-11-16","close":3644.2437},{"date":"2018-11-19","close":3556.7817},{"date":"2018-11-20","close":3581.0769},{"date":"2018-11-21","close":3415.8711},{"date":"2018-11-22","close":3333.2683},{"date":"2018-11-23","close":3430.4478},{"date":"2018-11-26","close":3435.3069},{"date":"2018-11-27","close":3367.2815},{"date":"2018-11-28","close":3406.1528},{"date":"2018-11-29","close":3396.4351},{"date":"2018-11-30","close":3376.9993},{"date":"2018-12-03","close":3396.4351},{"date":"2018-12-04","close":3372.1399},{"date":"2018-12-05","close":3401.2937},{"date":"2018-12-06","close":3308.9731},{"date":"2018-12-07","close":3304.1143},{"date":"2018-12-10","close":3255.5244},{"date":"2018-12-11","close":3129.1907},{"date":"2018-12-12","close":3124.3313},{"date":"2018-12-13","close":3172.9214},{"date":"2018-12-14","close":3143.7678},{"date":"2018-12-17","close":3153.4856},{"date":"2018-12-18","close":3396.4351},{"date":"2018-12-19","close":3299.2554},{"date":"2018-12-20","close":3192.3577},{"date":"2018-12-21","close":3138.9087},{"date":"2018-12-24","close":3114.6135},{"date":"2018-12-26","close":2997.9978},{"date":"2018-12-27","close":3056.4954},{"date":"2018-12-28","close":3095.4937},{"date":"2019-01-02","close":3075.9946},{"date":"2019-01-03","close":3051.6206},{"date":"2019-01-04","close":3056.4954},{"date":"2019-01-07","close":2997.9978},{"date":"2019-01-08","close":3022.3718},{"date":"2019-01-09","close":3149.1165},{"date":"2019-01-10","close":3173.4905},{"date":"2019-01-11","close":3266.1116},{"date":"2019-01-14","close":3231.9878},{"date":"2019-01-15","close":3402.6057},{"date":"2019-01-16","close":3402.6057},{"date":"2019-01-17","close":3266.1116},{"date":"2019-01-18","close":3353.8577},{"date":"2019-01-21","close":3314.8596},{"date":"2019-01-22","close":3353.8577},{"date":"2019-01-23","close":3417.23},{"date":"2019-01-24","close":3461.1035},{"date":"2019-01-25","close":3461.1035},{"date":"2019-01-28","close":3504.9761},{"date":"2019-01-29","close":3475.7275},{"date":"2019-01-30","close":3504.9761},{"date":"2019-01-31","close":3500.1013},{"date":"2019-02-01","close":3417.23},{"date":"2019-02-07","close":3402.6057},{"date":"2019-02-08","close":3509.8513},{"date":"2019-02-11","close":3480.6025},{"date":"2019-02-12","close":3465.978},{"date":"2019-02-13","close":3436.7292},{"date":"2019-02-14","close":3485.4771},{"date":"2019-02-15","close":3461.1035},{"date":"2019-02-18","close":3470.8528},{"date":"2019-02-19","close":3465.978},{"date":"2019-02-20","close":3436.7292},{"date":"2019-02-21","close":3378.2314},{"date":"2019-02-22","close":3426.9797},{"date":"2019-02-25","close":3383.1062},{"date":"2019-02-26","close":3387.9812},{"date":"2019-02-27","close":3412.3555},{"date":"2019-02-28","close":3339.2336},{"date":"2019-03-04","close":3344.1084},{"date":"2019-03-05","close":3309.9846},{"date":"2019-03-06","close":3334.3584},{"date":"2019-03-07","close":3309.9846},{"date":"2019-03-08","close":3275.8608},{"date":"2019-03-11","close":3324.6086},{"date":"2019-03-12","close":3329.4836},{"date":"2019-03-13","close":3280.7358},{"date":"2019-03-14","close":3314.8596},{"date":"2019-03-15","close":3412.3555},{"date":"2019-03-18","close":3431.8547},{"date":"2019-03-19","close":3397.731},{"date":"2019-03-20","close":3383.1062},{"date":"2019-03-21","close":3426.9797},{"date":"2019-03-22","close":3314.8596},{"date":"2019-03-25","close":3266.1116},{"date":"2019-03-26","close":3300.2349},{"date":"2019-03-27","close":3295.3601},{"date":"2019-03-28","close":3280.7358},{"date":"2019-03-29","close":3324.6086},{"date":"2019-04-01","close":3353.8577},{"date":"2019-04-02","close":3387.9812},{"date":"2019-04-03","close":3368.4822},{"date":"2019-04-04","close":3348.9824},{"date":"2019-04-05","close":3309.9846},{"date":"2019-04-08","close":3300.2349},{"date":"2019-04-09","close":3334.3584},{"date":"2019-04-10","close":3387.9812},{"date":"2019-04-11","close":3412.3555},{"date":"2019-04-12","close":3426.9797},{"date":"2019-04-15","close":3495.2266},{"date":"2019-04-16","close":3568.3486},{"date":"2019-04-17","close":3748.7161},{"date":"2019-04-18","close":3539.0996},{"date":"2019-04-19","close":3607.3469},{"date":"2019-04-22","close":3631.7214},{"date":"2019-04-23","close":3612.2217},{"date":"2019-04-24","close":3578.0981},{"date":"2019-04-25","close":3470.8528},{"date":"2019-04-26","close":3392.8562},{"date":"2019-04-29","close":3431.8547},{"date":"2019-04-30","close":3431.8547},{"date":"2019-05-02","close":3524.4756},{"date":"2019-05-03","close":3509.8513},{"date":"2019-05-07","close":3475.7275},{"date":"2019-05-08","close":3485.4771},{"date":"2019-05-09","close":3334.3584},{"date":"2019-05-10","close":3305.1099},{"date":"2019-05-13","close":3266.1116},{"date":"2019-05-14","close":3236.8623},{"date":"2019-05-15","close":3295.3601},{"date":"2019-05-16","close":3363.6077},{"date":"2019-05-17","close":3314.8596},{"date":"2019-05-20","close":3309.9846},{"date":"2019-05-21","close":3305.1099},{"date":"2019-05-22","close":3295.3601},{"date":"2019-05-23","close":3212.4888},{"date":"2019-05-24","close":3241.7378},{"date":"2019-05-27","close":3183.24},{"date":"2019-05-28","close":3222.2383},{"date":"2019-05-29","close":3227.113},{"date":"2019-05-30","close":3212.4888},{"date":"2019-05-31","close":3183.24},{"date":"2019-06-03","close":3178.365},{"date":"2019-06-04","close":3173.4905},{"date":"2019-06-05","close":3188.1145},{"date":"2019-06-07","close":3192.9895},{"date":"2019-06-10","close":3202.7393},{"date":"2019-06-11","close":3236.8623},{"date":"2019-06-12","close":3236.8623},{"date":"2019-06-13","close":3231.9878},{"date":"2019-06-14","close":3236.8623},{"date":"2019-06-17","close":3236.8623},{"date":"2019-06-18","close":3168.6155},{"date":"2019-06-19","close":3183.24},{"date":"2019-06-20","close":3192.9895},{"date":"2019-06-21","close":3163.741},{"date":"2019-06-24","close":3197.8643},{"date":"2019-06-25","close":3188.1145},{"date":"2019-06-26","close":3168.6155},{"date":"2019-06-27","close":3168.6155},{"date":"2019-06-28","close":3275.8608},{"date":"2019-07-01","close":3222.2383},{"date":"2019-07-02","close":3163.741},{"date":"2019-07-03","close":3178.365},{"date":"2019-07-04","close":3178.365},{"date":"2019-07-05","close":3163.741},{"date":"2019-07-08","close":3061.3701},{"date":"2019-07-09","close":3032.1213},{"date":"2019-07-10","close":3051.6206},{"date":"2019-07-11","close":3080.8691},{"date":"2019-07-12","close":3095.4937},{"date":"2019-07-15","close":3027.2466},{"date":"2019-07-16","close":3012.6223},{"date":"2019-07-17","close":3012.6223},{"date":"2019-07-18","close":3046.7458},{"date":"2019-07-19","close":3110.1184},{"date":"2019-07-22","close":3105.2434},{"date":"2019-07-23","close":3080.8691},{"date":"2019-07-24","close":3080.8691},{"date":"2019-07-25","close":3022.3718},{"date":"2019-07-26","close":2954.1245},{"date":"2019-07-29","close":2705.5103},{"date":"2019-07-30","close":2812.7554},{"date":"2019-07-31","close":2924.876},{"date":"2019-08-01","close":2890.7529},{"date":"2019-08-02","close":2905.3765},{"date":"2019-08-05","close":2729.8843},{"date":"2019-08-06","close":2710.385},{"date":"2019-08-07","close":2812.7554},{"date":"2019-08-08","close":2856.6289},{"date":"2019-08-09","close":2890.7529},{"date":"2019-08-12","close":2876.1282},{"date":"2019-08-13","close":2837.1294},{"date":"2019-08-14","close":2895.6272},{"date":"2019-08-16","close":2807.8806},{"date":"2019-08-19","close":2832.2551},{"date":"2019-08-20","close":2861.5037},{"date":"2019-08-21","close":2895.6272},{"date":"2019-08-22","close":2866.3782},{"date":"2019-08-23","close":2842.0046},{"date":"2019-08-26","close":2817.6306},{"date":"2019-08-27","close":2822.5054},{"date":"2019-08-28","close":2837.1294},{"date":"2019-08-29","close":2812.7554},{"date":"2019-08-30","close":2837.1294},{"date":"2019-09-02","close":2837.1294},{"date":"2019-09-03","close":2842.0046},{"date":"2019-09-04","close":2842.0046},{"date":"2019-09-05","close":2895.6272},{"date":"2019-09-06","close":2876.1282},{"date":"2019-09-09","close":2885.8774},{"date":"2019-09-10","close":2881.0027},{"date":"2019-09-11","close":2915.1265},{"date":"2019-09-16","close":2949.25},{"date":"2019-09-17","close":2968.749},{"date":"2019-09-18","close":3032.1213},{"date":"2019-09-19","close":3017.4968},{"date":"2019-09-20","close":3017.4968},{"date":"2019-09-23","close":2944.3752},{"date":"2019-09-24","close":2978.4985},{"date":"2019-09-25","close":2944.3752},{"date":"2019-09-26","close":2924.876},{"date":"2019-09-27","close":2944.3752},{"date":"2019-09-30","close":2924.876},{"date":"2019-10-01","close":2895.6272},{"date":"2019-10-02","close":2905.3765},{"date":"2019-10-04","close":2895.6272},{"date":"2019-10-07","close":2842.0046},{"date":"2019-10-08","close":2807.8806},{"date":"2019-10-10","close":2807.8806},{"date":"2019-10-11","close":2788.3816},{"date":"2019-10-14","close":2817.6306},{"date":"2019-10-15","close":2822.5054},{"date":"2019-10-16","close":2827.3804},{"date":"2019-10-17","close":2856.6289},{"date":"2019-10-18","close":2856.6289},{"date":"2019-10-21","close":2807.8806},{"date":"2019-10-22","close":2798.1313},{"date":"2019-10-23","close":2783.5068},{"date":"2019-10-24","close":2851.7542},{"date":"2019-10-25","close":2803.0061},{"date":"2019-10-28","close":2837.1294},{"date":"2019-10-29","close":2827.3804},{"date":"2019-10-30","close":2832.2551},{"date":"2019-10-31","close":2807.8806},{"date":"2019-11-01","close":2803.0061},{"date":"2019-11-04","close":2778.6321},{"date":"2019-11-05","close":2817.6306},{"date":"2019-11-06","close":3368.4822},{"date":"2019-11-07","close":3071.1196},{"date":"2019-11-08","close":2934.6255},{"date":"2019-11-11","close":2929.7505},{"date":"2019-11-12","close":2910.2515},{"date":"2019-11-13","close":2895.6272},{"date":"2019-11-14","close":2866.3782},{"date":"2019-11-15","close":2876.1282},{"date":"2019-11-18","close":2900.5017},{"date":"2019-11-19","close":2837.1294},{"date":"2019-11-20","close":2827.3804},{"date":"2019-11-21","close":2768.8823},{"date":"2019-11-22","close":2754.2581},{"date":"2019-11-25","close":2759.1331},{"date":"2019-11-26","close":2759.1331},{"date":"2019-11-27","close":2798.1313},{"date":"2019-11-28","close":2822.5054},{"date":"2019-11-29","close":2783.5068},{"date":"2019-12-02","close":2788.3816},{"date":"2019-12-03","close":2817.6306},{"date":"2019-12-04","close":2881.0027},{"date":"2019-12-05","close":2837.1294},{"date":"2019-12-06","close":2812.7554},{"date":"2019-12-09","close":2778.6321},{"date":"2019-12-10","close":2783.5068},{"date":"2019-12-11","close":2788.3816},{"date":"2019-12-12","close":2827.3804},{"date":"2019-12-13","close":2827.3804},{"date":"2019-12-16","close":2812.7554},{"date":"2019-12-17","close":2812.7554},{"date":"2019-12-18","close":2832.2551},{"date":"2019-12-19","close":2842.0046},{"date":"2019-12-20","close":2832.2551},{"date":"2019-12-23","close":2856.6289},{"date":"2019-12-24","close":2866.3782},{"date":"2019-12-26","close":2890.7529},{"date":"2019-12-27","close":2851.6221},{"date":"2019-12-30","close":2876.0784},{"date":"2020-01-02","close":2915.209},{"date":"2020-01-03","close":2983.6868},{"date":"2020-01-06","close":2939.6653},{"date":"2020-01-07","close":2915.209},{"date":"2020-01-08","close":2812.4917},{"date":"2020-01-09","close":2876.0784},{"date":"2020-01-10","close":2900.5352},{"date":"2020-01-13","close":2920.1001},{"date":"2020-01-14","close":2944.5564},{"date":"2020-01-15","close":2964.1218},{"date":"2020-01-16","close":2944.5564},{"date":"2020-01-17","close":2949.448},{"date":"2020-01-20","close":2924.9915},{"date":"2020-01-21","close":2929.8826},{"date":"2020-01-22","close":2949.448},{"date":"2020-01-23","close":2910.3174},{"date":"2020-01-28","close":2856.5132},{"date":"2020-01-29","close":2856.5132},{"date":"2020-01-30","close":2846.731},{"date":"2020-01-31","close":2832.0566},{"date":"2020-02-03","close":2851.6221},{"date":"2020-02-04","close":2978.7954},{"date":"2020-02-05","close":3120.6428},{"date":"2020-02-06","close":3228.251},{"date":"2020-02-07","close":4196.7261},{"date":"2020-02-10","close":3790.7498},{"date":"2020-02-11","close":4265.2051},{"date":"2020-02-12","close":4480.4219},{"date":"2020-02-13","close":4710.312},{"date":"2020-02-14","close":4045.0967},{"date":"2020-02-17","close":3663.5762},{"date":"2020-02-18","close":3707.5977},{"date":"2020-02-19","close":3609.772},{"date":"2020-02-20","close":3634.2283},{"date":"2020-02-21","close":3296.7292},{"date":"2020-02-24","close":3169.5559},{"date":"2020-02-25","close":3291.8381},{"date":"2020-02-26","close":3291.8381},{"date":"2020-02-27","close":3159.7734},{"date":"2020-02-28","close":3013.0344},{"date":"2020-03-02","close":3149.9902},{"date":"2020-03-03","close":3120.6428},{"date":"2020-03-04","close":3174.447},{"date":"2020-03-05","close":3247.8164},{"date":"2020-03-06","close":3159.7734},{"date":"2020-03-09","close":3050.0},{"date":"2020-03-10","close":2983.6868},{"date":"2020-03-11","close":2954.3391},{"date":"2020-03-12","close":2855.0},{"date":"2020-03-13","close":2582.6011},{"date":"2020-03-16","close":2465.21},{"date":"2020-03-17","close":2367.384},{"date":"2020-03-18","close":2176.6238},{"date":"2020-03-19","close":1780.4296},{"date":"2020-03-20","close":1824.4512},{"date":"2020-03-23","close":1565.2128},{"date":"2020-03-24","close":2034.7764},{"date":"2020-03-25","close":2191.2981},{"date":"2020-03-26","close":2176.6238},{"date":"2020-03-27","close":2098.363},{"date":"2020-03-30","close":2210.8628},{"date":"2020-03-31","close":2342.9277},{"date":"2020-04-01","close":2367.384},{"date":"2020-04-02","close":2465.21},{"date":"2020-04-03","close":2504.3406},{"date":"2020-04-06","close":2514.123},{"date":"2020-04-07","close":2538.5793},{"date":"2020-04-08","close":2523.9055},{"date":"2020-04-09","close":2607.0574},{"date":"2020-04-10","close":2582.6011},{"date":"2020-04-13","close":2563.0354},{"date":"2020-04-14","close":2572.8186},{"date":"2020-04-16","close":2514.123},{"date":"2020-04-17","close":2538.5793},{"date":"2020-04-20","close":2587.4922},{"date":"2020-04-21","close":2548.3618},{"date":"2020-04-22","close":2572.8186},{"date":"2020-04-23","close":2626.6226},{"date":"2020-04-24","close":2553.2534},{"date":"2020-04-27","close":2587.4922},{"date":"2020-04-28","close":2817.3831},{"date":"2020-04-29","close":2729.3398},{"date":"2020-05-04","close":2670.6445},{"date":"2020-05-06","close":2646.1877},{"date":"2020-05-07","close":2699.9917},{"date":"2020-05-08","close":2719.5574},{"date":"2020-05-11","close":2709.7747},{"date":"2020-05-12","close":2655.9702},{"date":"2020-05-13","close":2695.1006},{"date":"2020-05-14","close":2651.0791},{"date":"2020-05-15","close":2631.5139},{"date":"2020-05-18","close":2651.0791},{"date":"2020-05-19","close":2709.7747},{"date":"2020-05-20","close":2724.4482},{"date":"2020-05-21","close":2783.144},{"date":"2020-05-22","close":2724.4482},{"date":"2020-05-25","close":2768.4702},{"date":"2020-05-26","close":2817.3831},{"date":"2020-05-27","close":2797.8176},{"date":"2020-05-28","close":2783.144},{"date":"2020-05-29","close":2827.1655},{"date":"2020-06-01","close":2871.187},{"date":"2020-06-02","close":3061.9478},{"date":"2020-06-03","close":2993.4692},{"date":"2020-06-04","close":2973.9043},{"date":"2020-06-05","close":2900.5352},{"date":"2020-06-08","close":3120.6428},{"date":"2020-06-09","close":3291.8381},{"date":"2020-06-10","close":3805.4233},{"date":"2020-06-11","close":3531.5112},{"date":"2020-06-12","close":3570.6414},{"date":"2020-06-15","close":3174.447},{"date":"2020-06-16","close":3399.4463},{"date":"2020-06-17","close":3780.9673},{"date":"2020-06-18","close":4108.6836},{"date":"2020-06-19","close":3306.512},{"date":"2020-06-22","close":3384.7727},{"date":"2020-06-23","close":3228.251},{"date":"2020-06-24","close":3159.7734},{"date":"2020-06-25","close":3189.1208},{"date":"2020-06-26","close":3218.4688},{"date":"2020-06-29","close":3668.4675},{"date":"2020-06-30","close":3472.8157},{"date":"2020-07-01","close":3394.5552},{"date":"2020-07-02","close":3634.2283},{"date":"2020-07-03","close":3546.1851},{"date":"2020-07-06","close":3585.3157},{"date":"2020-07-07","close":3492.3809},{"date":"2020-07-08","close":3614.6631},{"date":"2020-07-09","close":3551.0767},{"date":"2020-07-10","close":3326.0769},{"date":"2020-07-13","close":3262.4902},{"date":"2020-07-14","close":3326.0769},{"date":"2020-07-15","close":3330.9685},{"date":"2020-07-16","close":3301.6206},{"date":"2020-07-17","close":3291.8381},{"date":"2020-07-20","close":3257.5989},{"date":"2020-07-21","close":3247.8164},{"date":"2020-07-22","close":3291.8381},{"date":"2020-07-23","close":3311.4033},{"date":"2020-07-24","close":3306.512},{"date":"2020-07-27","close":3306.512},{"date":"2020-07-28","close":3301.6206},{"date":"2020-07-29","close":3370.0989},{"date":"2020-07-30","close":3360.3159},{"date":"2020-07-31","close":3374.99},{"date":"2020-08-03","close":3291.8381},{"date":"2020-08-04","close":3384.7727},{"date":"2020-08-05","close":3340.751},{"date":"2020-08-06","close":3374.99},{"date":"2020-08-07","close":3668.4675},{"date":"2020-08-10","close":3521.7288},{"date":"2020-08-11","close":3648.9023},{"date":"2020-08-12","close":3692.9238},{"date":"2020-08-13","close":3810.3147},{"date":"2020-08-14","close":3673.3586},{"date":"2020-08-18","close":3301.6206},{"date":"2020-08-19","close":3257.5989},{"date":"2020-08-20","close":3037.4912},{"date":"2020-08-21","close":3169.5559},{"date":"2020-08-24","close":3184.2295},{"date":"2020-08-25","close":3282.0554},{"date":"2020-08-26","close":3291.8381},{"date":"2020-08-27","close":3194.0125},{"date":"2020-08-28","close":3208.686},{"date":"2020-08-31","close":3135.3171},{"date":"2020-09-01","close":3326.0769},{"date":"2020-09-02","close":3326.0769},{"date":"2020-09-03","close":3335.8599},{"date":"2020-09-04","close":3306.512},{"date":"2020-09-07","close":3326.0769},{"date":"2020-09-08","close":3286.9468},{"date":"2020-09-09","close":3272.2729},{"date":"2020-09-10","close":3296.7292},{"date":"2020-09-11","close":3306.512},{"date":"2020-09-14","close":3472.8157},{"date":"2020-09-15","close":3619.5547},{"date":"2020-09-16","close":3599.9895},{"date":"2020-09-17","close":3585.3157},{"date":"2020-09-18","close":4010.8577},{"date":"2020-09-21","close":3736.9456},{"date":"2020-09-22","close":3458.1418},{"date":"2020-09-23","close":3521.7288},{"date":"2020-09-24","close":3360.3159},{"date":"2020-09-25","close":3419.0115},{"date":"2020-09-28","close":3448.3596},{"date":"2020-09-29","close":3482.5984},{"date":"2020-10-05","close":3423.9031},{"date":"2020-10-06","close":3360.3159},{"date":"2020-10-07","close":3374.99},{"date":"2020-10-08","close":3433.6853},{"date":"2020-10-12","close":3487.4897},{"date":"2020-10-13","close":3634.2283},{"date":"2020-10-14","close":3629.3369},{"date":"2020-10-15","close":3942.3796},{"date":"2020-10-16","close":3609.772},{"date":"2020-10-19","close":3536.4026},{"date":"2020-10-20","close":3609.772},{"date":"2020-10-21","close":3829.8799},{"date":"2020-10-22","close":3756.511},{"date":"2020-10-23","close":3810.3147},{"date":"2020-10-26","close":3913.032},{"date":"2020-10-27","close":3756.511},{"date":"2020-10-28","close":3829.8799},{"date":"2020-10-29","close":3673.3586},{"date":"2020-10-30","close":3927.7061},{"date":"2020-11-02","close":4323.8999},{"date":"2020-11-03","close":4069.5527},{"date":"2020-11-04","close":3966.8362},{"date":"2020-11-05","close":3878.7927},{"date":"2020-11-06","close":3785.8582},{"date":"2020-11-09","close":3913.032},{"date":"2020-11-10","close":3824.9888},{"date":"2020-11-11","close":3991.2925},{"date":"2020-11-12","close":3917.9231},{"date":"2020-11-13","close":3785.8582},{"date":"2020-11-16","close":3824.9888},{"date":"2020-11-17","close":3751.6189},{"date":"2020-11-18","close":3776.0759},{"date":"2020-11-19","close":3771.1843},{"date":"2020-11-20","close":3771.1843},{"date":"2020-11-23","close":3746.728},{"date":"2020-11-24","close":3780.9673},{"date":"2020-11-25","close":3732.0542},{"date":"2020-11-26","close":3604.8804},{"date":"2020-11-27","close":3599.9895},{"date":"2020-11-30","close":3472.8157},{"date":"2020-12-01","close":3433.6853},{"date":"2020-12-02","close":3575.533},{"date":"2020-12-03","close":3590.2065},{"date":"2020-12-04","close":3467.9246},{"date":"2020-12-07","close":3467.9246},{"date":"2020-12-08","close":3507.0547},{"date":"2020-12-09","close":3516.8372},{"date":"2020-12-10","close":3277.1643},{"date":"2020-12-11","close":3277.1643},{"date":"2020-12-14","close":3159.7734},{"date":"2020-12-15","close":2788.0352},{"date":"2020-12-16","close":2734.231},{"date":"2020-12-17","close":2836.948},{"date":"2020-12-18","close":2866.2961},{"date":"2020-12-21","close":2836.948},{"date":"2020-12-22","close":2783.144},{"date":"2020-12-23","close":2655.9702},{"date":"2020-12-24","close":2602.1663},{"date":"2020-12-28","close":2690.2095},{"date":"2020-12-29","close":2734.3916},{"date":"2020-12-30","close":2729.4827},{"date":"2021-01-04","close":2857.1204},{"date":"2021-01-05","close":2842.3928},{"date":"2021-01-06","close":2817.8469},{"date":"2021-01-07","close":2822.7561},{"date":"2021-01-08","close":2778.5742},{"date":"2021-01-11","close":2749.1189},{"date":"2021-01-12","close":2744.2102},{"date":"2021-01-13","close":2773.6646},{"date":"2021-01-14","close":2783.4829},{"date":"2021-01-15","close":2783.4829},{"date":"2021-01-18","close":2758.9375},{"date":"2021-01-19","close":2803.1199},{"date":"2021-01-20","close":2891.4841},{"date":"2021-01-21","close":2916.03},{"date":"2021-01-22","close":2901.3027},{"date":"2021-01-25","close":3004.3943},{"date":"2021-01-26","close":3024.031},{"date":"2021-01-27","close":3033.8494},{"date":"2021-01-28","close":2970.0305},{"date":"2021-01-29","close":2852.2112},{"date":"2021-02-01","close":2803.1199},{"date":"2021-02-02","close":2822.7561},{"date":"2021-02-03","close":2812.9382},{"date":"2021-02-04","close":2768.7559},{"date":"2021-02-05","close":2803.1199},{"date":"2021-02-08","close":2817.8469},{"date":"2021-02-09","close":2832.5747},{"date":"2021-02-10","close":2827.6653},{"date":"2021-02-15","close":2798.2104},{"date":"2021-02-16","close":2837.4836},{"date":"2021-02-17","close":2817.8469},{"date":"2021-02-18","close":2778.5742},{"date":"2021-02-19","close":2798.2104},{"date":"2021-02-22","close":2773.6646},{"date":"2021-02-23","close":2817.8469},{"date":"2021-02-24","close":2758.9375},{"date":"2021-02-25","close":2783.4829},{"date":"2021-02-26","close":2709.8459},{"date":"2021-03-02","close":2739.301},{"date":"2021-03-03","close":2724.5735},{"date":"2021-03-04","close":2886.575},{"date":"2021-03-05","close":2754.0281},{"date":"2021-03-08","close":2763.8464},{"date":"2021-03-09","close":2871.8477},{"date":"2021-03-10","close":2837.4836},{"date":"2021-03-11","close":2896.3933},{"date":"2021-03-12","close":2847.302},{"date":"2021-03-15","close":2935.6665},{"date":"2021-03-16","close":2925.8481},{"date":"2021-03-17","close":2901.3027},{"date":"2021-03-18","close":2876.7571},{"date":"2021-03-19","close":2881.666},{"date":"2021-03-22","close":2871.8477},{"date":"2021-03-23","close":2842.3928},{"date":"2021-03-24","close":2866.9385},{"date":"2021-03-25","close":2886.575},{"date":"2021-03-26","close":2935.6665},{"date":"2021-03-29","close":2945.4846},{"date":"2021-03-30","close":2960.2122},{"date":"2021-03-31","close":2974.9397},{"date":"2021-04-01","close":2935.6665},{"date":"2021-04-02","close":2974.9397},{"date":"2021-04-05","close":2955.303},{"date":"2021-04-06","close":3009.304},{"date":"2021-04-07","close":3014.2129},{"date":"2021-04-08","close":3043.6675},{"date":"2021-04-09","close":3033.8494},{"date":"2021-04-12","close":2984.7581},{"date":"2021-04-13","close":2940.5757},{"date":"2021-04-14","close":2930.7573},{"date":"2021-04-15","close":2916.03},{"date":"2021-04-16","close":2940.5757},{"date":"2021-04-19","close":3141.8503},{"date":"2021-04-20","close":3254.7607},{"date":"2021-04-21","close":3294.0337},{"date":"2021-04-22","close":3107.4863},{"date":"2021-04-23","close":3146.7598},{"date":"2021-04-26","close":3102.5771},{"date":"2021-04-27","close":3058.3953},{"date":"2021-04-28","close":3132.032},{"date":"2021-04-29","close":3102.5771},{"date":"2021-04-30","close":3019.1221},{"date":"2021-05-03","close":3132.032},{"date":"2021-05-04","close":3240.033},{"date":"2021-05-06","close":4069.6785},{"date":"2021-05-07","close":3505.127},{"date":"2021-05-10","close":3514.9453},{"date":"2021-05-11","close":3460.9448},{"date":"2021-05-12","close":3397.126},{"date":"2021-05-13","close":3632.7646},{"date":"2021-05-14","close":3598.4006},{"date":"2021-05-17","close":3465.8538},{"date":"2021-05-18","close":3411.853},{"date":"2021-05-20","close":3573.855},{"date":"2021-05-21","close":3406.9443},{"date":"2021-05-24","close":3348.0344},{"date":"2021-05-25","close":3392.2168},{"date":"2021-05-26","close":3465.8538},{"date":"2021-05-27","close":3436.3992},{"date":"2021-05-28","close":3426.5806},{"date":"2021-05-31","close":3534.5818},{"date":"2021-06-01","close":3642.5828},{"date":"2021-06-02","close":3603.3096},{"date":"2021-06-03","close":3608.2188},{"date":"2021-06-04","close":3573.855},{"date":"2021-06-07","close":3529.6724},{"date":"2021-06-08","close":3460.9448},{"date":"2021-06-09","close":3505.127},{"date":"2021-06-10","close":3505.127},{"date":"2021-06-11","close":3554.2183},{"date":"2021-06-14","close":3485.49},{"date":"2021-06-15","close":3510.0359},{"date":"2021-06-16","close":3642.5828},{"date":"2021-06-17","close":3657.3103},{"date":"2021-06-18","close":3652.4014},{"date":"2021-06-21","close":3578.7642},{"date":"2021-06-22","close":3897.8582},{"date":"2021-06-23","close":3613.1282},{"date":"2021-06-24","close":3681.8562},{"date":"2021-06-25","close":3686.7651},{"date":"2021-06-28","close":3780.0388},{"date":"2021-06-29","close":3676.947},{"date":"2021-06-30","close":3573.855},{"date":"2021-07-01","close":3573.855},{"date":"2021-07-02","close":3514.9453},{"date":"2021-07-05","close":3613.1282},{"date":"2021-07-06","close":3559.1272},{"date":"2021-07-07","close":3500.2178},{"date":"2021-07-08","close":3426.5806},{"date":"2021-07-09","close":3269.488},{"date":"2021-07-12","close":3303.8523},{"date":"2021-07-13","close":3377.489},{"date":"2021-07-14","close":3426.5806},{"date":"2021-07-15","close":3426.5806},{"date":"2021-07-16","close":3377.489},{"date":"2021-07-19","close":3377.489},{"date":"2021-07-20","close":3338.2161},{"date":"2021-07-21","close":3269.488},{"date":"2021-07-22","close":3308.7612},{"date":"2021-07-23","close":3284.2156},{"date":"2021-07-26","close":3289.1248},{"date":"2021-07-27","close":3348.0344},{"date":"2021-07-28","close":3313.6702},{"date":"2021-07-29","close":3348.0344},{"date":"2021-07-30","close":3377.489},{"date":"2021-08-02","close":3333.3069},{"date":"2021-08-03","close":3333.3069},{"date":"2021-08-04","close":3333.3069},{"date":"2021-08-05","close":3294.0337},{"date":"2021-08-06","close":3308.7612},{"date":"2021-08-09","close":3313.6702},{"date":"2021-08-10","close":3279.3062},{"date":"2021-08-11","close":3298.9431},{"date":"2021-08-12","close":3215.4875},{"date":"2021-08-13","close":3348.0344},{"date":"2021-08-17","close":3480.5813},{"date":"2021-08-18","close":3534.5818},{"date":"2021-08-19","close":3431.4897},{"date":"2021-08-20","close":3294.0337},{"date":"2021-08-23","close":3397.126},{"date":"2021-08-24","close":3451.126},{"date":"2021-08-25","close":3534.5818},{"date":"2021-08-26","close":3642.5828},{"date":"2021-08-27","close":3652.4014},{"date":"2021-08-30","close":3554.2183},{"date":"2021-08-31","close":3622.9463},{"date":"2021-09-01","close":3514.9453},{"date":"2021-09-02","close":3568.9458},{"date":"2021-09-03","close":3632.7646},{"date":"2021-09-06","close":3568.9458},{"date":"2021-09-07","close":3721.1292},{"date":"2021-09-08","close":3853.676},{"date":"2021-09-09","close":4207.1343},{"date":"2021-09-10","close":4069.6785},{"date":"2021-09-13","close":3858.5852},{"date":"2021-09-14","close":3686.7651},{"date":"2021-09-15","close":3637.6738},{"date":"2021-09-16","close":3730.9475},{"date":"2021-09-17","close":3588.5823},{"date":"2021-09-23","close":3564.0366},{"date":"2021-09-24","close":3465.8538},{"date":"2021-09-27","close":3475.6721},{"date":"2021-09-28","close":3362.762},{"date":"2021-09-29","close":3313.6702},{"date":"2021-09-30","close":3328.3977},{"date":"2021-10-01","close":3156.5779},{"date":"2021-10-05","close":2906.2114},{"date":"2021-10-06","close":2817.8469},{"date":"2021-10-07","close":2871.8477},{"date":"2021-10-08","close":2866.9385},{"date":"2021-10-12","close":2881.666},{"date":"2021-10-13","close":2955.303},{"date":"2021-10-14","close":2984.7581},{"date":"2021-10-15","close":3078.0315},{"date":"2021-10-18","close":3073.1226},{"date":"2021-10-19","close":3087.8499},{"date":"2021-10-20","close":3107.4863},{"date":"2021-10-21","close":3073.1226},{"date":"2021-10-22","close":3073.1226},{"date":"2021-10-25","close":3122.2139},{"date":"2021-10-26","close":3073.1226},{"date":"2021-10-27","close":3024.031},{"date":"2021-10-28","close":2984.7581},{"date":"2021-10-29","close":2999.4851},{"date":"2021-11-01","close":2970.0305},{"date":"2021-11-02","close":2984.7581},{"date":"2021-11-03","close":2945.4846},{"date":"2021-11-04","close":2901.3027},{"date":"2021-11-05","close":2808.0288},{"date":"2021-11-08","close":2876.7571},{"date":"2021-11-09","close":2808.0288},{"date":"2021-11-10","close":2636.209},{"date":"2021-11-11","close":2498.7529},{"date":"2021-11-12","close":2621.4817},{"date":"2021-11-15","close":2650.9363},{"date":"2021-11-16","close":2606.7539},{"date":"2021-11-17","close":2562.572},{"date":"2021-11-18","close":2616.572},{"date":"2021-11-19","close":2601.845},{"date":"2021-11-22","close":2572.3896},{"date":"2021-11-23","close":2562.572},{"date":"2021-11-24","close":2562.572},{"date":"2021-11-25","close":2572.3896},{"date":"2021-11-26","close":2454.5708},{"date":"2021-11-29","close":2390.752},{"date":"2021-11-30","close":2135.4766},{"date":"2021-12-01","close":2218.9319},{"date":"2021-12-02","close":2218.9319},{"date":"2021-12-03","close":2346.5698},{"date":"2021-12-06","close":2420.2065},{"date":"2021-12-07","close":2454.5708},{"date":"2021-12-08","close":2395.6611},{"date":"2021-12-09","close":2361.2969},{"date":"2021-12-10","close":2464.3892},{"date":"2021-12-13","close":2479.1165},{"date":"2021-12-14","close":2434.9341},{"date":"2021-12-15","close":2395.6611},{"date":"2021-12-16","close":2454.5708},{"date":"2021-12-17","close":2405.4795},{"date":"2021-12-20","close":2356.3879},{"date":"2021-12-21","close":2376.0242},{"date":"2021-12-22","close":2410.3884},{"date":"2021-12-23","close":2439.8428},{"date":"2021-12-24","close":2405.4795},{"date":"2021-12-27","close":2434.9341},{"date":"2021-12-28","close":2430.0251},{"date":"2021-12-29","close":2444.8123},{"date":"2021-12-30","close":2434.9541},{"date":"2022-01-03","close":2495.0},{"date":"2022-01-04","close":2444.8123},{"date":"2022-01-05","close":2444.8123},{"date":"2022-01-06","close":2385.6636},{"date":"2022-01-07","close":2395.5215},{"date":"2022-01-10","close":2356.0889},{"date":"2022-01-11","close":2346.231},{"date":"2022-01-12","close":2400.4504},{"date":"2022-01-13","close":2370.8762},{"date":"2022-01-14","close":2361.0183},{"date":"2022-01-17","close":2370.8762},{"date":"2022-01-18","close":2326.5149},{"date":"2022-01-19","close":2311.7275},{"date":"2022-01-20","close":2336.3728},{"date":"2022-01-21","close":2361.0183},{"date":"2022-01-24","close":2311.7275},{"date":"2022-01-25","close":2218.0757},{"date":"2022-01-26","close":2218.0757},{"date":"2022-01-27","close":2213.1462},{"date":"2022-01-28","close":2242.7209},{"date":"2022-02-03","close":2287.0823},{"date":"2022-02-04","close":2301.8696},{"date":"2022-02-07","close":2296.9404},{"date":"2022-02-08","close":2296.9404},{"date":"2022-02-09","close":2296.9404},{"date":"2022-02-10","close":2336.3728},{"date":"2022-02-11","close":3036.2991},{"date":"2022-02-14","close":2474.3862},{"date":"2022-02-15","close":2301.8696},{"date":"2022-02-16","close":2321.5857},{"date":"2022-02-17","close":2311.7275},{"date":"2022-02-18","close":2351.1602},{"date":"2022-02-21","close":2311.7275},{"date":"2022-02-22","close":2311.7275},{"date":"2022-02-23","close":2311.7275},{"date":"2022-02-24","close":2208.2175},{"date":"2022-02-25","close":2208.2175},{"date":"2022-02-28","close":2208.2175},{"date":"2022-03-02","close":2227.9336},{"date":"2022-03-03","close":2252.5789},{"date":"2022-03-04","close":2242.7209},{"date":"2022-03-07","close":2198.3594},{"date":"2022-03-08","close":2188.5012},{"date":"2022-03-10","close":2232.8628},{"date":"2022-03-11","close":2257.5078},{"date":"2022-03-14","close":2237.7915},{"date":"2022-03-15","close":2237.7915},{"date":"2022-03-16","close":2267.366},{"date":"2022-03-17","close":2267.366},{"date":"2022-03-18","close":2301.8696},{"date":"2022-03-21","close":2301.8696},{"date":"2022-03-22","close":2277.2241},{"date":"2022-03-23","close":2282.1531},{"date":"2022-03-24","close":2272.2952},{"date":"2022-03-25","close":2287.0823},{"date":"2022-03-28","close":2296.9404},{"date":"2022-03-29","close":2336.3728},{"date":"2022-03-30","close":2326.5149},{"date":"2022-03-31","close":2380.7344},{"date":"2022-04-01","close":2356.0889},{"date":"2022-04-04","close":2375.8054},{"date":"2022-04-05","close":2375.8054},{"date":"2022-04-06","close":2375.8054},{"date":"2022-04-07","close":2346.231},{"date":"2022-04-08","close":2405.3796},{"date":"2022-04-11","close":2415.238},{"date":"2022-04-12","close":2380.7344},{"date":"2022-04-13","close":2430.0251},{"date":"2022-04-14","close":2425.0959},{"date":"2022-04-15","close":2420.167},{"date":"2022-04-18","close":2449.7412},{"date":"2022-04-19","close":2489.1736},{"date":"2022-04-20","close":2597.6128},{"date":"2022-04-21","close":2577.8967},{"date":"2022-04-22","close":2563.1096},{"date":"2022-04-25","close":2548.3225},{"date":"2022-04-26","close":2632.1162},{"date":"2022-04-27","close":2622.2581},{"date":"2022-04-28","close":2622.2581},{"date":"2022-04-29","close":2587.7549},{"date":"2022-05-02","close":2558.1807},{"date":"2022-05-03","close":2533.5354},{"date":"2022-05-04","close":2577.8967},{"date":"2022-05-06","close":2572.9675},{"date":"2022-05-09","close":2440.0},{"date":"2022-05-10","close":2346.231},{"date":"2022-05-11","close":2390.5925},{"date":"2022-05-12","close":2331.4438},{"date":"2022-05-13","close":2390.5925},{"date":"2022-05-16","close":2459.5996},{"date":"2022-05-17","close":2410.3086},{"date":"2022-05-18","close":2410.3086},{"date":"2022-05-19","close":2430.0251},{"date":"2022-05-20","close":2400.4504},{"date":"2022-05-23","close":2439.8833},{"date":"2022-05-24","close":2365.9473},{"date":"2022-05-25","close":2341.3022},{"date":"2022-05-26","close":2361.0183},{"date":"2022-05-27","close":2341.3022},{"date":"2022-05-30","close":2439.8833},{"date":"2022-05-31","close":2430.0251},{"date":"2022-06-02","close":2430.0251},{"date":"2022-06-03","close":2444.8123},{"date":"2022-06-07","close":2464.5283},{"date":"2022-06-08","close":2454.6702},{"date":"2022-06-09","close":2484.2449},{"date":"2022-06-10","close":2641.9746},{"date":"2022-06-13","close":2597.6128},{"date":"2022-06-14","close":2715.9102},{"date":"2022-06-15","close":2651.8325},{"date":"2022-06-16","close":2710.9812},{"date":"2022-06-17","close":2706.0522},{"date":"2022-06-20","close":2804.6333},{"date":"2022-06-21","close":2844.0654},{"date":"2022-06-22","close":2878.5693},{"date":"2022-06-23","close":2425.0959},{"date":"2022-06-24","close":2572.9675},{"date":"2022-06-27","close":2765.2009},{"date":"2022-06-28","close":2710.9812},{"date":"2022-06-29","close":2760.272},{"date":"2022-06-30","close":2572.9675},{"date":"2022-07-01","close":2582.8257},{"date":"2022-07-04","close":2563.1096},{"date":"2022-07-05","close":2602.542},{"date":"2022-07-06","close":2518.7478},{"date":"2022-07-07","close":2523.677},{"date":"2022-07-08","close":2489.1736},{"date":"2022-07-11","close":2444.8123},{"date":"2022-07-12","close":2444.8123},{"date":"2022-07-13","close":2503.9607},{"date":"2022-07-14","close":2464.5283},{"date":"2022-07-15","close":2474.3862},{"date":"2022-07-18","close":2484.2449},{"date":"2022-07-19","close":2444.8123},{"date":"2022-07-20","close":2430.0251},{"date":"2022-07-21","close":2415.238},{"date":"2022-07-22","close":2415.238},{"date":"2022-07-25","close":2395.5215},{"date":"2022-07-26","close":2415.238},{"date":"2022-07-27","close":2484.2449},{"date":"2022-07-28","close":2484.2449},{"date":"2022-07-29","close":2474.3862},{"date":"2022-08-01","close":2454.6702},{"date":"2022-08-02","close":2464.5283},{"date":"2022-08-03","close":2479.3154},{"date":"2022-08-04","close":2454.6702},{"date":"2022-08-05","close":2474.3862},{"date":"2022-08-08","close":2479.3154},{"date":"2022-08-09","close":2479.3154},{"date":"2022-08-10","close":2464.5283},{"date":"2022-08-11","close":2474.3862},{"date":"2022-08-12","close":2484.2449},{"date":"2022-08-16","close":2484.2449},{"date":"2022-08-17","close":2415.238},{"date":"2022-08-18","close":2410.3086},{"date":"2022-08-19","close":2410.3086},{"date":"2022-08-22","close":2405.3796},{"date":"2022-08-23","close":2395.5215},{"date":"2022-08-24","close":2410.3086},{"date":"2022-08-25","close":2410.3086},{"date":"2022-08-26","close":2434.9541},{"date":"2022-08-29","close":2405.3796},{"date":"2022-08-30","close":2395.5215},{"date":"2022-08-31","close":2395.5215},{"date":"2022-09-01","close":2351.1602},{"date":"2022-09-02","close":2365.9473},{"date":"2022-09-05","close":2356.0889},{"date":"2022-09-06","close":2390.5925},{"date":"2022-09-07","close":2336.3728},{"date":"2022-09-08","close":2351.1602},{"date":"2022-09-13","close":2301.8696},{"date":"2022-09-14","close":2287.0823},{"date":"2022-09-15","close":2272.2952},{"date":"2022-09-16","close":2272.2952},{"date":"2022-09-19","close":2267.366},{"date":"2022-09-20","close":2188.5012},{"date":"2022-09-21","close":2193.4304},{"date":"2022-09-22","close":2213.1462},{"date":"2022-09-23","close":2149.0686},{"date":"2022-09-26","close":1951.9066},{"date":"2022-09-27","close":1942.0485},{"date":"2022-09-28","close":1902.616},{"date":"2022-09-29","close":1873.0415},{"date":"2022-09-30","close":1873.0415},{"date":"2022-10-04","close":1877.9707},{"date":"2022-10-05","close":1882.8998},{"date":"2022-10-06","close":1971.6227},{"date":"2022-10-07","close":1956.8356},{"date":"2022-10-11","close":1912.474},{"date":"2022-10-12","close":1917.4031},{"date":"2022-10-13","close":1858.2544},{"date":"2022-10-14","close":1897.6869},{"date":"2022-10-17","close":1897.6869},{"date":"2022-10-18","close":1912.474},{"date":"2022-10-19","close":1873.0415},{"date":"2022-10-20","close":2084.991},{"date":"2022-10-21","close":1996.2681},{"date":"2022-10-24","close":2020.9132},{"date":"2022-10-25","close":2163.8557},{"date":"2022-10-26","close":2227.9336},{"date":"2022-10-27","close":2538.4646},{"date":"2022-10-28","close":2558.1807},{"date":"2022-10-31","close":2686.3359},{"date":"2022-11-01","close":2523.677},{"date":"2022-11-02","close":2484.2449},{"date":"2022-11-03","close":2444.8123},{"date":"2022-11-04","close":2494.1028},{"date":"2022-11-07","close":2528.606},{"date":"2022-11-08","close":2597.6128},{"date":"2022-11-09","close":2622.2581},{"date":"2022-11-10","close":2612.4001},{"date":"2022-11-11","close":2607.4709},{"date":"2022-11-14","close":2607.4709},{"date":"2022-11-15","close":2612.4001},{"date":"2022-11-16","close":2563.1096},{"date":"2022-11-17","close":2572.9675},{"date":"2022-11-18","close":2577.8967},{"date":"2022-11-21","close":2592.6838},{"date":"2022-11-22","close":2592.6838},{"date":"2022-11-23","close":2572.9675},{"date":"2022-11-24","close":2637.0454},{"date":"2022-11-25","close":2577.8967},{"date":"2022-11-28","close":2528.606},{"date":"2022-11-29","close":2592.6838},{"date":"2022-11-30","close":2661.6907},{"date":"2022-12-01","close":2740.5554},{"date":"2022-12-02","close":2819.4204},{"date":"2022-12-05","close":2952.5049},{"date":"2022-12-06","close":2770.1299},{"date":"2022-12-07","close":2489.1736},{"date":"2022-12-08","close":2538.4646},{"date":"2022-12-09","close":2563.1096},{"date":"2022-12-12","close":2503.9607},{"date":"2022-12-13","close":2425.0959},{"date":"2022-12-14","close":2430.0251},{"date":"2022-12-15","close":2425.0959},{"date":"2022-12-16","close":2365.9473},{"date":"2022-12-19","close":2277.2241},{"date":"2022-12-20","close":2287.0823},{"date":"2022-12-21","close":2296.9404},{"date":"2022-12-22","close":2395.5215},{"date":"2022-12-23","close":2365.9473},{"date":"2022-12-26","close":2415.238},{"date":"2022-12-27","close":2365.9473},{"date":"2022-12-28","close":2207.5574},{"date":"2022-12-29","close":2301.6013},{"date":"2023-01-02","close":2301.6013},{"date":"2023-01-03","close":2271.9033},{"date":"2023-01-04","close":2242.2053},{"date":"2023-01-05","close":2266.9536},{"date":"2023-01-06","close":2291.7019},{"date":"2023-01-09","close":2336.2493},{"date":"2023-01-10","close":2405.5444},{"date":"2023-01-11","close":2380.7961},{"date":"2023-01-12","close":2380.7961},{"date":"2023-01-13","close":2415.4441},{"date":"2023-01-16","close":2410.4941},{"date":"2023-01-17","close":3133.1477},{"date":"2023-01-18","close":3855.8008},{"date":"2023-01-19","close":3613.2668},{"date":"2023-01-20","close":3296.4871},{"date":"2023-01-25","close":3207.3928},{"date":"2023-01-26","close":3217.2925},{"date":"2023-01-27","close":3135.0},{"date":"2023-01-30","close":2945.0598},{"date":"2023-01-31","close":2826.2676},{"date":"2023-02-01","close":2910.4121},{"date":"2023-02-02","close":2860.9153},{"date":"2023-02-03","close":2880.7141},{"date":"2023-02-06","close":2801.519},{"date":"2023-02-07","close":2806.4688},{"date":"2023-02-08","close":2791.6199},{"date":"2023-02-09","close":2732.2236},{"date":"2023-02-10","close":3548.9211},{"date":"2023-02-13","close":3207.3928},{"date":"2023-02-14","close":3167.7954},{"date":"2023-02-15","close":3415.2795},{"date":"2023-02-16","close":3459.8267},{"date":"2023-02-17","close":3444.9778},{"date":"2023-02-20","close":3410.3296},{"date":"2023-02-21","close":3454.877},{"date":"2023-02-22","close":3316.2856},{"date":"2023-02-23","close":3355.8833},{"date":"2023-02-24","close":3222.2419},{"date":"2023-02-27","close":3157.896},{"date":"2023-02-28","close":3454.877},{"date":"2023-03-02","close":3667.7134},{"date":"2023-03-03","close":3657.8137},{"date":"2023-03-06","close":3613.2668},{"date":"2023-03-07","close":3479.6255},{"date":"2023-03-08","close":3474.6755},{"date":"2023-03-09","close":3603.3674},{"date":"2023-03-10","close":3484.5752},{"date":"2023-03-13","close":3281.6382},{"date":"2023-03-14","close":3068.8018},{"date":"2023-03-15","close":3212.3425},{"date":"2023-03-16","close":3167.7954},{"date":"2023-03-17","close":3281.6382},{"date":"2023-03-20","close":3410.3296},{"date":"2023-03-21","close":3316.2856},{"date":"2023-03-22","close":3212.3425},{"date":"2023-03-23","close":3162.8457},{"date":"2023-03-24","close":3242.0408},{"date":"2023-03-27","close":3296.4871},{"date":"2023-03-28","close":3395.4807},{"date":"2023-03-29","close":3316.2856},{"date":"2023-03-30","close":3365.7827},{"date":"2023-03-31","close":3266.7891},{"date":"2023-04-03","close":3444.9778},{"date":"2023-04-04","close":3449.9272},{"date":"2023-04-05","close":3489.5247},{"date":"2023-04-06","close":3435.0781},{"date":"2023-04-07","close":3390.531},{"date":"2023-04-10","close":3331.135},{"date":"2023-04-11","close":3425.1787},{"date":"2023-04-12","close":3430.1284},{"date":"2023-04-13","close":4009.2412},{"date":"2023-04-14","close":3816.2036},{"date":"2023-04-17","close":3860.7507},{"date":"2023-04-18","close":3771.6565},{"date":"2023-04-19","close":3776.6062},{"date":"2023-04-20","close":3831.0525},{"date":"2023-04-21","close":3920.147},{"date":"2023-04-24","close":3860.7507},{"date":"2023-04-25","close":3821.1533},{"date":"2023-04-26","close":3761.7571},{"date":"2023-04-27","close":3672.6628},{"date":"2023-04-28","close":3702.3611},{"date":"2023-05-02","close":3662.7637},{"date":"2023-05-03","close":3563.77},{"date":"2023-05-04","close":3623.166},{"date":"2023-05-08","close":3682.5625},{"date":"2023-05-09","close":3657.8137},{"date":"2023-05-10","close":3727.1094},{"date":"2023-05-11","close":3667.7134},{"date":"2023-05-12","close":3672.6628},{"date":"2023-05-15","close":3524.1726},{"date":"2023-05-16","close":3425.1787},{"date":"2023-05-17","close":3435.0781},{"date":"2023-05-18","close":3494.4744},{"date":"2023-05-19","close":3449.9272},{"date":"2023-05-22","close":3410.3296},{"date":"2023-05-23","close":3341.0342},{"date":"2023-05-24","close":3291.5374},{"date":"2023-05-25","close":3316.2856},{"date":"2023-05-26","close":3316.2856},{"date":"2023-05-30","close":3266.7891},{"date":"2023-05-31","close":3251.9399},{"date":"2023-06-01","close":3246.9905},{"date":"2023-06-02","close":3286.5879},{"date":"2023-06-05","close":3256.8896},{"date":"2023-06-07","close":3266.7891},{"date":"2023-06-08","close":3281.6382},{"date":"2023-06-09","close":3355.8833},{"date":"2023-06-12","close":3410.3296},{"date":"2023-06-13","close":3355.8833},{"date":"2023-06-14","close":3311.3362},{"date":"2023-06-15","close":3331.135},{"date":"2023-06-16","close":3271.7388},{"date":"2023-06-19","close":3192.5439},{"date":"2023-06-20","close":3157.896},{"date":"2023-06-21","close":3162.8457},{"date":"2023-06-22","close":3108.3994},{"date":"2023-06-23","close":3063.8521},{"date":"2023-06-26","close":3083.6509},{"date":"2023-06-27","close":3098.5},{"date":"2023-06-28","close":3128.1982},{"date":"2023-06-29","close":3103.4497},{"date":"2023-06-30","close":3143.0469},{"date":"2023-07-03","close":3029.2043},{"date":"2023-07-04","close":3068.8018},{"date":"2023-07-05","close":2999.5063},{"date":"2023-07-06","close":2816.3682},{"date":"2023-07-07","close":2875.7644},{"date":"2023-07-10","close":2890.6135},{"date":"2023-07-11","close":2910.4121},{"date":"2023-07-12","close":2900.5127},{"date":"2023-07-13","close":2826.2676},{"date":"2023-07-14","close":2826.2676},{"date":"2023-07-17","close":2969.8083},{"date":"2023-07-18","close":2959.9087},{"date":"2023-07-19","close":2954.9592},{"date":"2023-07-20","close":2969.8083},{"date":"2023-07-21","close":2999.5063},{"date":"2023-07-24","close":2831.217},{"date":"2023-07-25","close":2692.6262},{"date":"2023-07-26","close":2356.0479},{"date":"2023-07-27","close":2435.2429},{"date":"2023-07-28","close":2578.7834},{"date":"2023-07-31","close":2672.8274},{"date":"2023-08-01","close":2672.8274},{"date":"2023-08-02","close":2662.9282},{"date":"2023-08-03","close":2732.2236},{"date":"2023-08-04","close":2930.2109},{"date":"2023-08-07","close":3093.55},{"date":"2023-08-08","close":3068.8018},{"date":"2023-08-09","close":3058.9026},{"date":"2023-08-10","close":2999.5063},{"date":"2023-08-11","close":3152.9465},{"date":"2023-08-14","close":3197.4934},{"date":"2023-08-16","close":3336.0847},{"date":"2023-08-17","close":3331.135},{"date":"2023-08-18","close":3440.0281},{"date":"2023-08-21","close":3588.5183},{"date":"2023-08-22","close":3454.877},{"date":"2023-08-23","close":4187.4297},{"date":"2023-08-24","close":4256.7251},{"date":"2023-08-25","close":5533.7427},{"date":"2023-08-28","close":6592.9741},{"date":"2023-08-29","close":6058.4087},{"date":"2023-08-30","close":6137.6035},{"date":"2023-08-31","close":5721.8306},{"date":"2023-09-01","close":5939.6167},{"date":"2023-09-04","close":6167.3018},{"date":"2023-09-05","close":6137.6035},{"date":"2023-09-06","close":6434.585},{"date":"2023-09-07","close":5593.1392},{"date":"2023-09-08","close":5939.6167},{"date":"2023-09-11","close":6177.2012},{"date":"2023-09-12","close":6177.2012},{"date":"2023-09-13","close":6592.9741},{"date":"2023-09-14","close":6305.8931},{"date":"2023-09-15","close":5919.8174},{"date":"2023-09-18","close":5850.5225},{"date":"2023-09-19","close":5266.4595},{"date":"2023-09-20","close":4939.7812},{"date":"2023-09-21","close":4746.7437},{"date":"2023-09-22","close":4736.8442},{"date":"2023-09-25","close":5048.6738},{"date":"2023-09-26","close":4885.335},{"date":"2023-09-27","close":4454.7124},{"date":"2023-10-04","close":4415.1147},{"date":"2023-10-05","close":5048.6738},{"date":"2023-10-06","close":5454.5479},{"date":"2023-10-10","close":5385.2524},{"date":"2023-10-11","close":5434.749},{"date":"2023-10-12","close":5880.2202},{"date":"2023-10-13","close":5741.6289},{"date":"2023-10-16","close":5682.2329},{"date":"2023-10-17","close":5840.6226},{"date":"2023-10-18","close":5909.9185},{"date":"2023-10-19","close":5929.7168},{"date":"2023-10-20","close":6048.5093},{"date":"2023-10-23","close":5068.4727},{"date":"2023-10-24","close":5414.9507},{"date":"2023-10-25","close":5286.2583},{"date":"2023-10-26","close":5108.0703},{"date":"2023-10-27","close":4915.0332},{"date":"2023-10-30","close":5187.2651},{"date":"2023-10-31","close":4959.5801},{"date":"2023-11-01","close":5048.6738},{"date":"2023-11-02","close":4885.335},{"date":"2023-11-03","close":4781.3916},{"date":"2023-11-06","close":4479.4609},{"date":"2023-11-07","close":4860.5864},{"date":"2023-11-08","close":4632.9009},{"date":"2023-11-09","close":4682.3975},{"date":"2023-11-10","close":4731.894},{"date":"2023-11-13","close":4979.3784},{"date":"2023-11-14","close":5296.1582},{"date":"2023-11-15","close":5593.1392},{"date":"2023-11-16","close":5741.6289},{"date":"2023-11-17","close":5543.6426},{"date":"2023-11-20","close":5751.5288},{"date":"2023-11-21","close":5444.6479},{"date":"2023-11-22","close":5434.749},{"date":"2023-11-23","close":5226.8628},{"date":"2023-11-24","close":4969.479},{"date":"2023-11-27","close":4434.9141},{"date":"2023-11-28","close":4746.7437},{"date":"2023-11-29","close":4721.9951},{"date":"2023-11-30","close":6137.6035},{"date":"2023-12-01","close":7978.8843},{"date":"2023-12-04","close":10364.6309},{"date":"2023-12-05","close":11285.2715},{"date":"2023-12-06","close":13948.1992},{"date":"2023-12-07","close":13185.9482},{"date":"2023-12-08","close":11077.3857},{"date":"2023-12-11","close":10938.793},{"date":"2023-12-12","close":9859.7637},{"date":"2023-12-13","close":9790.4678},{"date":"2023-12-14","close":9731.0713},{"date":"2023-12-15","close":10443.8252},{"date":"2023-12-18","close":12245.5098},{"date":"2023-12-19","close":11314.9688},{"date":"2023-12-20","close":11433.7617},{"date":"2023-12-21","close":9483.5879},{"date":"2023-12-22","close":9305.3994},{"date":"2023-12-26","close":7889.7905},{"date":"2023-12-27","close":6952.5371},{"date":"2023-12-28","close":8112.9463},{"date":"2024-01-02","close":8112.9463},{"date":"2024-01-03","close":8023.6841},{"date":"2024-01-04","close":7339.3403},{"date":"2024-01-05","close":7934.4219},{"date":"2024-01-08","close":7577.373},{"date":"2024-01-09","close":7488.1104},{"date":"2024-01-10","close":7190.5698},{"date":"2024-01-11","close":6972.373},{"date":"2024-01-12","close":6595.4883},{"date":"2024-01-15","close":6377.2915},{"date":"2024-01-16","close":5871.4722},{"date":"2024-01-17","close":5454.915},{"date":"2024-01-18","close":5504.5049},{"date":"2024-01-19","close":5802.0459},{"date":"2024-01-22","close":5206.9644},{"date":"2024-01-23","close":6436.7998},{"date":"2024-01-24","close":5454.915},{"date":"2024-01-25","close":5355.7349},{"date":"2024-01-26","close":5603.6855},{"date":"2024-01-29","close":5385.4888},{"date":"2024-01-30","close":5355.7349},{"date":"2024-01-31","close":5355.7349},{"date":"2024-02-01","close":5296.2266},{"date":"2024-02-02","close":5375.5708},{"date":"2024-02-05","close":5365.6528},{"date":"2024-02-06","close":5226.8003},{"date":"2024-02-07","close":5355.7349},{"date":"2024-02-08","close":5573.9316},{"date":"2024-02-13","close":5762.374},{"date":"2024-02-14","close":6000.4067},{"date":"2024-02-15","close":6258.2754},{"date":"2024-02-16","close":6198.7666},{"date":"2024-02-19","close":6327.7012},{"date":"2024-02-20","close":6129.3408},{"date":"2024-02-21","close":5851.6362},{"date":"2024-02-22","close":5653.2754},{"date":"2024-02-23","close":5792.1279},{"date":"2024-02-26","close":5673.1113},{"date":"2024-02-27","close":5464.833},{"date":"2024-02-28","close":5514.4229},{"date":"2024-02-29","close":5464.833},{"date":"2024-03-04","close":6109.5049},{"date":"2024-03-05","close":5802.0459},{"date":"2024-03-06","close":5891.3081},{"date":"2024-03-07","close":5653.2754},{"date":"2024-03-08","close":5474.751},{"date":"2024-03-11","close":5385.4888},{"date":"2024-03-12","close":5137.5381},{"date":"2024-03-13","close":5474.751},{"date":"2024-03-14","close":5345.8169},{"date":"2024-03-15","close":5425.1611},{"date":"2024-03-18","close":5266.4722},{"date":"2024-03-19","close":5157.374},{"date":"2024-03-20","close":5038.3579},{"date":"2024-03-21","close":4959.0137},{"date":"2024-03-22","close":4810.2432},{"date":"2024-03-25","close":4706.104},{"date":"2024-03-26","close":4463.1123},{"date":"2024-03-27","close":4249.875},{"date":"2024-03-28","close":4071.3501},{"date":"2024-03-29","close":4339.1367},{"date":"2024-04-01","close":4215.1616},{"date":"2024-04-02","close":4096.145},{"date":"2024-04-03","close":4096.145},{"date":"2024-04-04","close":4046.5552},{"date":"2024-04-05","close":3917.6208},{"date":"2024-04-08","close":3714.3013},{"date":"2024-04-09","close":3957.293},{"date":"2024-04-11","close":3406.8423},{"date":"2024-04-12","close":3471.3096},{"date":"2024-04-15","close":3431.6375},{"date":"2024-04-16","close":3868.0305},{"date":"2024-04-17","close":3897.7849},{"date":"2024-04-18","close":4135.8174},{"date":"2024-04-19","close":4056.4731},{"date":"2024-04-22","close":3972.1699},{"date":"2024-04-23","close":3967.2109},{"date":"2024-04-24","close":3937.4568},{"date":"2024-04-25","close":3957.293},{"date":"2024-04-26","close":3962.252},{"date":"2024-04-29","close":4026.7192},{"date":"2024-04-30","close":4041.5962},{"date":"2024-05-02","close":4344.0957},{"date":"2024-05-03","close":4363.9316},{"date":"2024-05-07","close":4473.0303},{"date":"2024-05-08","close":4582.1284},{"date":"2024-05-09","close":4562.2925},{"date":"2024-05-10","close":4552.3745},{"date":"2024-05-13","close":4720.981},{"date":"2024-05-14","close":4874.7104},{"date":"2024-05-16","close":5008.6035},{"date":"2024-05-17","close":5157.374},{"date":"2024-05-20","close":5504.5049},{"date":"2024-05-21","close":5306.145},{"date":"2024-05-22","close":5087.9482},{"date":"2024-05-23","close":5256.5542},{"date":"2024-05-24","close":5117.7021},{"date":"2024-05-27","close":4959.0137},{"date":"2024-05-28","close":4849.915},{"date":"2024-05-29","close":4879.6694},{"date":"2024-05-30","close":4825.1201},{"date":"2024-05-31","close":5117.7021},{"date":"2024-06-03","close":5008.6035},{"date":"2024-06-04","close":5038.3579},{"date":"2024-06-05","close":5058.1938},{"date":"2024-06-07","close":4919.3418},{"date":"2024-06-10","close":5157.374},{"date":"2024-06-11","close":5157.374},{"date":"2024-06-12","close":5316.063},{"date":"2024-06-13","close":5514.4229},{"date":"2024-06-14","close":5534.2593},{"date":"2024-06-17","close":5197.0464},{"date":"2024-06-18","close":5038.3579},{"date":"2024-06-19","close":5048.2759},{"date":"2024-06-20","close":5216.8823},{"date":"2024-06-21","close":4889.5874},{"date":"2024-06-24","close":4433.3584},{"date":"2024-06-25","close":4547.4155},{"date":"2024-06-26","close":4547.4155},{"date":"2024-06-27","close":4453.1943},{"date":"2024-06-28","close":4562.2925},{"date":"2024-07-01","close":4393.686},{"date":"2024-07-02","close":4324.2598},{"date":"2024-07-03","close":4120.9404},{"date":"2024-07-04","close":4120.9404},{"date":"2024-07-05","close":4021.7603},{"date":"2024-07-08","close":4115.9814},{"date":"2024-07-09","close":4160.6123},{"date":"2024-07-10","close":5405.3247},{"date":"2024-07-11","close":5256.5542},{"date":"2024-07-12","close":5256.5542},{"date":"2024-07-15","close":5296.2266},{"date":"2024-07-16","close":4874.7104},{"date":"2024-07-17","close":5216.8823},{"date":"2024-07-18","close":4839.9971},{"date":"2024-07-19","close":4760.6528},{"date":"2024-07-22","close":4651.5552},{"date":"2024-07-23","close":4805.2842},{"date":"2024-07-24","close":4438.3174},{"date":"2024-07-25","close":4468.0713},{"date":"2024-07-26","close":4433.3584},{"date":"2024-07-29","close":4547.4155},{"date":"2024-07-30","close":4482.9482},{"date":"2024-07-31","close":4433.3584},{"date":"2024-08-01","close":4601.9644},{"date":"2024-08-02","close":4487.9072},{"date":"2024-08-05","close":4239.9565},{"date":"2024-08-06","close":4463.1123},{"date":"2024-08-07","close":4601.9644},{"date":"2024-08-08","close":4601.9644},{"date":"2024-08-09","close":4770.5713},{"date":"2024-08-12","close":4765.6118},{"date":"2024-08-13","close":4839.9971},{"date":"2024-08-14","close":4720.981},{"date":"2024-08-16","close":4656.5142},{"date":"2024-08-19","close":4611.8823},{"date":"2024-08-20","close":4592.0464},{"date":"2024-08-21","close":4601.9644},{"date":"2024-08-22","close":4711.063},{"date":"2024-08-23","close":4681.3091},{"date":"2024-08-26","close":5058.1938},{"date":"2024-08-27","close":4944.1367},{"date":"2024-08-28","close":4839.9971},{"date":"2024-08-29","close":4720.981},{"date":"2024-08-30","close":4720.981},{"date":"2024-09-02","close":4522.6206},{"date":"2024-09-03","close":4582.1284},{"date":"2024-09-04","close":4473.0303},{"date":"2024-09-05","close":4482.9482},{"date":"2024-09-06","close":4482.9482},{"date":"2024-09-09","close":4547.4155},{"date":"2024-09-10","close":4507.7437},{"date":"2024-09-11","close":4507.7437},{"date":"2024-09-12","close":4597.0054},{"date":"2024-09-13","close":4611.8823},{"date":"2024-09-19","close":4646.5962},{"date":"2024-09-20","close":4869.7515},{"date":"2024-09-23","close":4949.0957},{"date":"2024-09-24","close":4959.0137},{"date":"2024-09-25","close":4988.7676},{"date":"2024-09-26","close":5068.1118},{"date":"2024-09-27","close":5087.9482},{"date":"2024-09-30","close":5018.5215},{"date":"2024-10-02","close":4810.2432},{"date":"2024-10-04","close":4909.4238},{"date":"2024-10-07","close":4904.4648},{"date":"2024-10-08","close":4849.915},{"date":"2024-10-10","close":4889.5874},{"date":"2024-10-11","close":4854.8745},{"date":"2024-10-14","close":4954.0547},{"date":"2024-10-15","close":4899.5059},{"date":"2024-10-16","close":4894.5464},{"date":"2024-10-17","close":4810.2432},{"date":"2024-10-18","close":4879.6694},{"date":"2024-10-21","close":4889.5874},{"date":"2024-10-22","close":4780.4893},{"date":"2024-10-23","close":4805.2842},{"date":"2024-10-24","close":4805.2842},{"date":"2024-10-25","close":4939.1777},{"date":"2024-10-28","close":5147.4561},{"date":"2024-10-29","close":5385.4888},{"date":"2024-10-30","close":5385.4888},{"date":"2024-10-31","close":5385.4888},{"date":"2024-11-01","close":5246.6362},{"date":"2024-11-04","close":5206.9644},{"date":"2024-11-05","close":5286.3081},{"date":"2024-11-06","close":5256.5542},{"date":"2024-11-07","close":5137.5381},{"date":"2024-11-08","close":5058.1938},{"date":"2024-11-11","close":5028.4399},{"date":"2024-11-12","close":4919.3418},{"date":"2024-11-13","close":4671.3911},{"date":"2024-11-14","close":4671.3911},{"date":"2024-11-15","close":5078.0298},{"date":"2024-11-18","close":4641.6372},{"date":"2024-11-19","close":4597.0054},{"date":"2024-11-20","close":4572.2104},{"date":"2024-11-21","close":4542.4565},{"date":"2024-11-22","close":4611.8823},{"date":"2024-11-25","close":4339.1367},{"date":"2024-11-26","close":4289.5469},{"date":"2024-11-27","close":4145.7354},{"date":"2024-11-28","close":4190.3667},{"date":"2024-11-29","close":4130.8584},{"date":"2024-12-02","close":3967.2109},{"date":"2024-12-03","close":4031.6782},{"date":"2024-12-04","close":5236.7183},{"date":"2024-12-05","close":4869.7515},{"date":"2024-12-06","close":5930.98},{"date":"2024-12-09","close":5534.2593},{"date":"2024-12-10","close":5464.833},{"date":"2024-12-11","close":4944.1367},{"date":"2024-12-12","close":4810.2432},{"date":"2024-12-13","close":5008.6035},{"date":"2024-12-16","close":3828.3586},{"date":"2024-12-17","close":3932.4978},{"date":"2024-12-18","close":3778.7683},{"date":"2024-12-19","close":3813.4814},{"date":"2024-12-20","close":3768.8503},{"date":"2024-12-23","close":3659.752},{"date":"2024-12-24","close":3868.0305},{"date":"2024-12-26","close":3892.8257},{"date":"2024-12-27","close":3972.4744},{"date":"2024-12-30","close":4136.7495},{"date":"2025-01-02","close":4330.8931},{"date":"2025-01-03","close":4440.4102},{"date":"2025-01-06","close":4246.2666},{"date":"2025-01-07","close":4281.1128},{"date":"2025-01-08","close":4340.8491},{"date":"2025-01-09","close":4276.1348},{"date":"2025-01-10","close":4420.498},{"date":"2025-01-13","close":4350.8052},{"date":"2025-01-14","close":4475.2563},{"date":"2025-01-15","close":4355.7832},{"date":"2025-01-16","close":4480.2344},{"date":"2025-01-17","close":4669.3999},{"date":"2025-01-20","close":4709.2241},{"date":"2025-01-21","close":4679.356},{"date":"2025-01-22","close":4480.2344},{"date":"2025-01-23","close":4271.1567},{"date":"2025-01-24","close":4430.4541},{"date":"2025-01-31","close":4549.9268},{"date":"2025-02-03","close":4490.1904},{"date":"2025-02-04","close":4689.312},{"date":"2025-02-05","close":4848.6089},{"date":"2025-02-06","close":4793.8506},{"date":"2025-02-07","close":4788.8726},{"date":"2025-02-10","close":4584.7729},{"date":"2025-02-11","close":4594.729},{"date":"2025-02-12","close":4759.0044},{"date":"2025-02-13","close":4833.6748},{"date":"2025-02-14","close":4778.9165},{"date":"2025-02-17","close":4798.8286},{"date":"2025-02-18","close":4798.8286},{"date":"2025-02-19","close":5057.6865},{"date":"2025-02-20","close":5027.8184},{"date":"2025-02-21","close":5107.4673},{"date":"2025-02-24","close":5346.4131},{"date":"2025-02-25","close":5276.7202},{"date":"2025-02-26","close":5127.3794},{"date":"2025-02-27","close":5177.1597},{"date":"2025-02-28","close":5187.1157},{"date":"2025-03-04","close":5127.3794},{"date":"2025-03-05","close":5107.4673},{"date":"2025-03-06","close":4973.0601},{"date":"2025-03-07","close":4734.1143},{"date":"2025-03-10","close":4465.3003},{"date":"2025-03-11","close":4340.8491},{"date":"2025-03-12","close":4281.1128},{"date":"2025-03-13","close":4301.0249},{"date":"2025-03-14","close":4360.7612},{"date":"2025-03-17","close":4500.1465},{"date":"2025-03-18","close":4539.9707},{"date":"2025-03-19","close":4410.5415},{"date":"2025-03-20","close":4330.8931},{"date":"2025-03-21","close":4221.3765},{"date":"2025-03-24","close":4330.8931},{"date":"2025-03-25","close":4256.2227},{"date":"2025-03-26","close":4211.4204},{"date":"2025-03-27","close":4296.0469},{"date":"2025-03-28","close":4236.3105},{"date":"2025-03-31","close":4131.7715},{"date":"2025-04-01","close":4455.3442},{"date":"2025-04-02","close":4301.0249},{"date":"2025-04-03","close":4181.5518},{"date":"2025-04-04","close":5047.7305},{"date":"2025-04-07","close":6561.0542},{"date":"2025-04-08","close":7496.9253},{"date":"2025-04-09","close":7019.0337},{"date":"2025-04-10","close":6571.0103},{"date":"2025-04-11","close":5874.085},{"date":"2025-04-14","close":6351.9766},{"date":"2025-04-15","close":6262.3721},{"date":"2025-04-16","close":6451.5371},{"date":"2025-04-17","close":5824.3047},{"date":"2025-04-18","close":6401.7568},{"date":"2025-04-21","close":6491.3618},{"date":"2025-04-22","close":6969.2534},{"date":"2025-04-23","close":5724.7437},{"date":"2025-04-24","close":5057.6865},{"date":"2025-04-25","close":5774.5239},{"date":"2025-04-28","close":4569.8389},{"date":"2025-04-29","close":4644.5098},{"date":"2025-04-30","close":4052.123},{"date":"2025-05-02","close":4116.8374},{"date":"2025-05-07","close":3166.0322},{"date":"2025-05-08","close":3215.8125},{"date":"2025-05-09","close":3375.1099},{"date":"2025-05-12","close":3504.5388},{"date":"2025-05-13","close":3409.9561},{"date":"2025-05-14","close":3628.9897},{"date":"2025-05-15","close":3743.4846},{"date":"2025-05-16","close":3922.6941},{"date":"2025-05-19","close":3753.4407},{"date":"2025-05-20","close":3823.1333},{"date":"2025-05-21","close":3882.8696},{"date":"2025-05-22","close":3882.8696},{"date":"2025-05-23","close":3838.0674},{"date":"2025-05-26","close":3857.9795},{"date":"2025-05-27","close":3823.1333},{"date":"2025-05-28","close":3823.1333},{"date":"2025-05-29","close":3942.6062},{"date":"2025-05-30","close":3957.5403},{"date":"2025-06-02","close":4077.0132},{"date":"2025-06-04","close":4191.5083},{"date":"2025-06-05","close":4231.3325},{"date":"2025-06-09","close":4226.3545},{"date":"2025-06-10","close":4037.189},{"date":"2025-06-11","close":3972.4744},{"date":"2025-06-12","close":3922.6941},{"date":"2025-06-13","close":3718.5945},{"date":"2025-06-16","close":3728.5505},{"date":"2025-06-17","close":3723.5725},{"date":"2025-06-18","close":3698.6824},{"date":"2025-06-19","close":3628.9897},{"date":"2025-06-20","close":3713.6165},{"date":"2025-06-23","close":3738.5066},{"date":"2025-06-24","close":3803.2212},{"date":"2025-06-25","close":3743.4846},{"date":"2025-06-26","close":3708.6384},{"date":"2025-06-27","close":3688.7263},{"date":"2025-06-30","close":3683.7483},{"date":"2025-07-01","close":3743.4846},{"date":"2025-07-02","close":3778.3308},{"date":"2025-07-03","close":3788.2869},{"date":"2025-07-04","close":3743.4846},{"date":"2025-07-07","close":3683.7483},{"date":"2025-07-08","close":3818.1553},{"date":"2025-07-09","close":3862.9575},{"date":"2025-07-10","close":3823.1333},{"date":"2025-07-11","close":3788.2869},{"date":"2025-07-14","close":3693.7043},{"date":"2025-07-15","close":3693.7043},{"date":"2025-07-16","close":3688.7263},{"date":"2025-07-17","close":3673.792},{"date":"2025-07-18","close":3663.8359},{"date":"2025-07-21","close":3624.0117},{"date":"2025-07-22","close":3619.0337},{"date":"2025-07-23","close":3648.9019},{"date":"2025-07-24","close":3385.0659},{"date":"2025-07-25","close":3320.3513},{"date":"2025-07-28","close":3245.6809},{"date":"2025-07-29","close":3200.8784},{"date":"2025-07-30","close":3210.8345},{"date":"2025-07-31","close":3215.8125},{"date":"2025-08-01","close":3161.0542},{"date":"2025-08-04","close":3255.637},{"date":"2025-08-05","close":3245.6809},{"date":"2025-08-06","close":3225.7686},{"date":"2025-08-07","close":3240.7029},{"date":"2025-08-08","close":3260.615},{"date":"2025-08-11","close":3235.7249},{"date":"2025-08-12","close":3250.6589},{"date":"2025-08-13","close":3345.2417},{"date":"2025-08-14","close":3365.1538},{"date":"2025-08-18","close":3365.1538},{"date":"2025-08-19","close":3350.2197},{"date":"2025-08-20","close":3300.4392},{"date":"2025-08-21","close":3270.571},{"date":"2025-08-22","close":3280.5271},{"date":"2025-08-25","close":3270.571},{"date":"2025-08-26","close":3265.593},{"date":"2025-08-27","close":3141.1421},{"date":"2025-08-28","close":3175.9883},{"date":"2025-08-29","close":3131.186},{"date":"2025-09-01","close":3091.3616},{"date":"2025-09-02","close":3076.4275},{"date":"2025-09-03","close":3086.3835},{"date":"2025-09-04","close":3116.252},{"date":"2025-09-05","close":3116.252},{"date":"2025-09-08","close":3116.252},{"date":"2025-09-09","close":3091.3616},{"date":"2025-09-10","close":3126.208},{"date":"2025-09-11","close":3146.1201},{"date":"2025-09-12","close":3146.1201},{"date":"2025-09-15","close":3111.2737},{"date":"2025-09-16","close":3116.252},{"date":"2025-09-17","close":3146.1201},{"date":"2025-09-18","close":3116.252},{"date":"2025-09-19","close":3145.0},{"date":"2025-09-22","close":3091.3616},{"date":"2025-09-23","close":3061.4934},{"date":"2025-09-24","close":3021.6692},{"date":"2025-09-25","close":3006.7351},{"date":"2025-09-26","close":2951.9766},{"date":"2025-09-29","close":3031.6252},{"date":"2025-09-30","close":3076.4275},{"date":"2025-10-01","close":3300.4392},{"date":"2025-10-02","close":3161.0542},{"date":"2025-10-10","close":3161.0542},{"date":"2025-10-13","close":3116.252},{"date":"2025-10-14","close":3146.1201},{"date":"2025-10-15","close":3161.0542},{"date":"2025-10-16","close":3151.0981},{"date":"2025-10-17","close":3166.0322},{"date":"2025-10-20","close":3146.1201},{"date":"2025-10-21","close":3151.0981},{"date":"2025-10-22","close":3175.9883},{"date":"2025-10-23","close":3185.9443},{"date":"2025-10-24","close":3190.9224},{"date":"2025-10-27","close":3210.8345},{"date":"2025-10-28","close":3190.9224},{"date":"2025-10-29","close":3151.0981},{"date":"2025-10-30","close":3056.5154},{"date":"2025-10-31","close":3051.5374},{"date":"2025-11-03","close":3036.6033},{"date":"2025-11-04","close":3141.1421},{"date":"2025-11-05","close":3076.4275},{"date":"2025-11-06","close":3086.3835},{"date":"2025-11-07","close":3041.5813},{"date":"2025-11-10","close":3126.208},{"date":"2025-11-11","close":3136.1641},{"date":"2025-11-12","close":3220.7905},{"date":"2025-11-13","close":3205.8564},{"date":"2025-11-14","close":3230.7468},{"date":"2025-11-17","close":3275.5491},{"date":"2025-11-18","close":3275.5491},{"date":"2025-11-19","close":3315.3733},{"date":"2025-11-20","close":3385.0659},{"date":"2025-11-21","close":3360.1758},{"date":"2025-11-24","close":3370.1318},{"date":"2025-11-25","close":3285.5051},{"date":"2025-11-26","close":3280.5271},{"date":"2025-11-27","close":3310.3953},{"date":"2025-11-28","close":3270.571},{"date":"2025-12-01","close":3285.5051},{"date":"2025-12-02","close":3320.3513},{"date":"2025-12-03","close":3355.1978},{"date":"2025-12-04","close":3409.9561},{"date":"2025-12-05","close":3579.2095},{"date":"2025-12-08","close":3733.5286},{"date":"2025-12-09","close":3723.5725},{"date":"2025-12-10","close":3663.8359},{"date":"2025-12-11","close":3624.0117},{"date":"2025-12-12","close":3683.7483},{"date":"2025-12-15","close":3678.77},{"date":"2025-12-16","close":3628.9897},{"date":"2025-12-17","close":3509.5168},{"date":"2025-12-18","close":3584.1875},{"date":"2025-12-19","close":3589.1655},{"date":"2025-12-22","close":3564.2751},{"date":"2025-12-23","close":3439.8242},{"date":"2025-12-24","close":3424.8901},{"date":"2025-12-26","close":3400.0},{"date":"2025-12-29","close":3400.0},{"date":"2025-12-30","close":3410.0},{"date":"2026-01-02","close":3430.0},{"date":"2026-01-05","close":3405.0},{"date":"2026-01-06","close":3350.0},{"date":"2026-01-07","close":3340.0},{"date":"2026-01-08","close":3245.0},{"date":"2026-01-09","close":3340.0},{"date":"2026-01-12","close":3350.0},{"date":"2026-01-13","close":3310.0},{"date":"2026-01-14","close":3300.0},{"date":"2026-01-15","close":3360.0},{"date":"2026-01-16","close":3260.0},{"date":"2026-01-19","close":3280.0},{"date":"2026-01-20","close":3265.0},{"date":"2026-01-21","close":3170.0},{"date":"2026-01-22","close":3170.0},{"date":"2026-01-23","close":3180.0},{"date":"2026-01-26","close":3285.0},{"date":"2026-01-27","close":3220.0},{"date":"2026-01-28","close":3290.0},{"date":"2026-01-29","close":3290.0},{"date":"2026-01-30","close":3305.0},{"date":"2026-02-02","close":3325.0},{"date":"2026-02-03","close":3395.0},{"date":"2026-02-04","close":3460.0},{"date":"2026-02-05","close":3425.0},{"date":"2026-02-06","close":3495.0},{"date":"2026-02-09","close":3480.0},{"date":"2026-02-10","close":3495.0},{"date":"2026-02-11","close":3525.0},{"date":"2026-02-12","close":3585.0},{"date":"2026-02-13","close":3560.0},{"date":"2026-02-19","close":3670.0},{"date":"2026-02-20","close":3725.0},{"date":"2026-02-23","close":4015.0},{"date":"2026-02-24","close":3970.0},{"date":"2026-02-25","close":3995.0},{"date":"2026-02-26","close":3970.0},{"date":"2026-02-27","close":3880.0},{"date":"2026-03-03","close":3760.0},{"date":"2026-03-04","close":3530.0},{"date":"2026-03-05","close":3600.0},{"date":"2026-03-06","close":3615.0},{"date":"2026-03-09","close":3630.0},{"date":"2026-03-10","close":3630.0},{"date":"2026-03-11","close":3810.0},{"date":"2026-03-12","close":3890.0},{"date":"2026-03-13","close":4030.0},{"date":"2026-03-16","close":3920.0},{"date":"2026-03-17","close":3820.0},{"date":"2026-03-18","close":3850.0},{"date":"2026-03-19","close":3735.0},{"date":"2026-03-20","close":3850.0},{"date":"2026-03-23","close":3790.0},{"date":"2026-03-24","close":3795.0},{"date":"2026-03-25","close":3840.0},{"date":"2026-03-26","close":3860.0},{"date":"2026-03-27","close":3915.0},{"date":"2026-03-30","close":3830.0},{"date":"2026-03-31","close":3805.0},{"date":"2026-04-01","close":3720.0},{"date":"2026-04-02","close":3670.0},{"date":"2026-04-03","close":3735.0},{"date":"2026-04-06","close":3690.0},{"date":"2026-04-07","close":3660.0},{"date":"2026-04-08","close":3750.0},{"date":"2026-04-09","close":3785.0},{"date":"2026-04-10","close":4260.0},{"date":"2026-04-13","close":4320.0},{"date":"2026-04-14","close":4360.0},{"date":"2026-04-15","close":4295.0},{"date":"2026-04-16","close":4380.0},{"date":"2026-04-17","close":4440.0},{"date":"2026-04-20","close":4380.0},{"date":"2026-04-21","close":4420.0},{"date":"2026-04-22","close":4505.0},{"date":"2026-04-23","close":4485.0},{"date":"2026-04-24","close":4550.0},{"date":"2026-04-27","close":4210.0},{"date":"2026-04-28","close":4170.0},{"date":"2026-04-29","close":4185.0},{"date":"2026-04-30","close":4005.0},{"date":"2026-05-04","close":4150.0},{"date":"2026-05-06","close":4050.0},{"date":"2026-05-07","close":4085.0},{"date":"2026-05-08","close":3890.0},{"date":"2026-05-11","close":3975.0},{"date":"2026-05-12","close":3945.0},{"date":"2026-05-13","close":3700.0},{"date":"2026-05-14","close":3670.0},{"date":"2026-05-15","close":3685.0},{"date":"2026-05-18","close":3685.0},{"date":"2026-05-19","close":3670.0},{"date":"2026-05-20","close":3615.0},{"date":"2026-05-21","close":4040.0},{"date":"2026-05-22","close":4070.0},{"date":"2026-05-26","close":4010.0},{"date":"2026-05-27","close":3860.0},{"date":"2026-05-28","close":3805.0},{"date":"2026-05-29","close":3520.0},{"date":"2026-06-01","close":3530.0},{"date":"2026-06-02","close":3680.0},{"date":"2026-06-04","close":3410.0},{"date":"2026-06-05","close":3250.0},{"date":"2026-06-08","close":3540.0},{"date":"2026-06-09","close":3710.0},{"date":"2026-06-10","close":3600.0},{"date":"2026-06-11","close":3650.0},{"date":"2026-06-12","close":3875.0},{"date":"2026-06-15","close":3745.0},{"date":"2026-06-16","close":3670.0},{"date":"2026-06-17","close":3695.0},{"date":"2026-06-18","close":3570.0},{"date":"2026-06-19","close":3415.0},{"date":"2026-06-22","close":3385.0},{"date":"2026-06-23","close":3190.0},{"date":"2026-06-24","close":3280.0},{"date":"2026-06-25","close":3215.0},{"date":"2026-06-26","close":3180.0},{"date":"2026-06-29","close":3265.0},{"date":"2026-06-30","close":3185.0},{"date":"2026-07-01","close":3190.0},{"date":"2026-07-02","close":3140.0},{"date":"2026-07-03","close":3135.0},{"date":"2026-07-06","close":3045.0},{"date":"2026-07-07","close":3070.0},{"date":"2026-07-08","close":2995.0},{"date":"2026-07-09","close":3040.0},{"date":"2026-07-10","close":3040.0},{"date":"2026-07-13","close":2920.0},{"date":"2026-07-14","close":2965.0},{"date":"2026-07-15","close":3040.0},{"date":"2026-07-16","close":2960.0},{"date":"2026-07-20","close":2885.0},{"date":"2026-07-21","close":2980.0},{"date":"2026-07-22","close":3055.0},{"date":"2026-07-23","close":3030.0},{"date":"2026-07-24","close":2920.0},{"date":"2026-07-27","close":2920.0},{"date":"2026-07-28","close":2790.0},{"date":"2026-07-29","close":2715.0},{"date":"2026-07-30","close":2710.0},{"date":"2026-07-31","close":2750.0},{"date":"2026-08-03","close":2740.0},{"date":"2026-08-04","close":2850.0},{"date":"2026-08-05","close":2895.0},{"date":"2026-08-06","close":2835.0},{"date":"2026-08-07","close":2775.0},{"date":"2026-08-10","close":2815.0},{"date":"2026-08-11","close":2780.0},{"date":"2026-08-12","close":2870.0},{"date":"2026-08-13","close":2835.0},{"date":"2026-08-14","close":2825.0},{"date":"2026-08-18","close":2795.0},{"date":"2026-08-19","close":2745.0},{"date":"2026-08-20","close":2790.0},{"date":"2026-08-21","close":2830.0},{"date":"2026-08-24","close":2905.0},{"date":"2026-08-25","close":3075.0},{"date":"2026-08-26","close":3075.0},{"date":"2026-08-27","close":3115.0},{"date":"2026-08-28","close":3150.0},{"date":"2026-08-31","close":3225.0},{"date":"2026-09-01","close":3215.0},{"date":"2026-09-02","close":3170.0},{"date":"2026-09-03","close":3115.0},{"date":"2026-09-04","close":3240.0},{"date":"2026-09-07","close":3375.0},{"date":"2026-09-08","close":3415.0},{"date":"2026-09-09","close":3405.0},{"date":"2026-09-10","close":3460.0},{"date":"2026-09-11","close":3455.0},{"date":"2026-09-14","close":3565.0},{"date":"2026-09-15","close":3445.0},{"date":"2026-09-16","close":3425.0},{"date":"2026-09-17","close":3555.0},{"date":"2026-09-18","close":3490.0},{"date":"2026-09-21","close":3535.0},{"date":"2026-09-22","close":3680.0},{"date":"2026-09-23","close":3880.0},{"date":"2026-09-28","close":4145.0},{"date":"2026-09-29","close":4080.0},{"date":"2026-09-30","close":4130.0},{"date":"2026-10-01","close":4480.0},{"date":"2026-10-02","close":4535.0},{"date":"2026-10-06","close":4650.0},{"date":"2026-10-07","close":4470.0},{"date":"2026-10-08","close":4660.0},{"date":"2026-10-12","close":4470.0},{"date":"2026-10-13","close":4655.0},{"date":"2026-10-14","close":4670.0},{"date":"2026-10-15","close":4570.0},{"date":"2026-10-16","close":4475.0},{"date":"2026-10-19","close":4485.0},{"date":"2026-10-20","close":4435.0},{"date":"2026-10-21","close":4410.0},{"date":"2026-10-22","close":4280.0},{"date":"2026-10-23","close":4160.0}],"chart_data":[{"date":"2024-10-23","open":4840,"high":4860,"low":4805,"close":4805,"volume":8542,"rsi_14":38.12,"sma_20":4950.75,"sma_60":4753.58,"sma_120":4787.58},{"date":"2024-10-24","open":4780,"high":4815,"low":4780,"close":4805,"volume":3797,"rsi_14":49.64,"sma_20":4943.5,"sma_60":4753.58,"sma_120":4794.88},{"date":"2024-10-25","open":4805,"high":4999,"low":4771,"close":4939,"volume":14172,"rsi_14":52.05,"sma_20":4942.5,"sma_60":4762.0,"sma_120":4803.12},{"date":"2024-10-28","open":4959,"high":5157,"low":4959,"close":5147,"volume":21423,"rsi_14":63.1,"sma_20":4950.5,"sma_60":4773.42,"sma_120":4813.08},{"date":"2024-10-29","open":5157,"high":5385,"low":5147,"close":5385,"volume":51784,"rsi_14":74.11,"sma_20":4966.5,"sma_60":4789.42,"sma_120":4824.5},{"date":"2024-10-30","open":5326,"high":5385,"low":5306,"close":5385,"volume":23228,"rsi_14":73.15,"sma_20":4981.5,"sma_60":4803.5,"sma_120":4835.79},{"date":"2024-10-31","open":5385,"high":5524,"low":5326,"close":5385,"volume":21511,"rsi_14":75.6,"sma_20":5000.0,"sma_60":4818.67,"sma_120":4844.54},{"date":"2024-11-01","open":5227,"high":5306,"low":5217,"close":5247,"volume":13613,"rsi_14":63.59,"sma_20":5022.0,"sma_60":4832.33,"sma_120":4851.96},{"date":"2024-11-04","open":5247,"high":5326,"low":5157,"close":5207,"volume":17272,"rsi_14":64.49,"sma_20":5037.0,"sma_60":4842.5,"sma_120":4858.12},{"date":"2024-11-05","open":5187,"high":5356,"low":5187,"close":5286,"volume":23129,"rsi_14":67.25,"sma_20":5056.25,"sma_60":4855.92,"sma_120":4864.04},{"date":"2024-11-06","open":5286,"high":5286,"low":5058,"close":5257,"volume":18310,"rsi_14":70.64,"sma_20":5076.75,"sma_60":4873.0,"sma_120":4869.88},{"date":"2024-11-07","open":5217,"high":5217,"low":5098,"close":5138,"volume":6400,"rsi_14":61.4,"sma_20":5089.25,"sma_60":4884.33,"sma_120":4874.79},{"date":"2024-11-08","open":5157,"high":5157,"low":5009,"close":5058,"volume":11027,"rsi_14":57.02,"sma_20":5099.5,"sma_60":4892.0,"sma_120":4877.62},{"date":"2024-11-11","open":4999,"high":5028,"low":4929,"close":5028,"volume":18870,"rsi_14":61.06,"sma_20":5103.25,"sma_60":4899.17,"sma_120":4878.92},{"date":"2024-11-12","open":5009,"high":5009,"low":4810,"close":4919,"volume":21846,"rsi_14":54.73,"sma_20":5104.25,"sma_60":4901.67,"sma_120":4878.17},{"date":"2024-11-13","open":4919,"high":4919,"low":4617,"close":4671,"volume":23726,"rsi_14":45.39,"sma_20":5093.0,"sma_60":4900.08,"sma_120":4874.08},{"date":"2024-11-14","open":4671,"high":4716,"low":4627,"close":4671,"volume":12586,"rsi_14":39.85,"sma_20":5086.0,"sma_60":4897.25,"sma_120":4867.08},{"date":"2024-11-15","open":4661,"high":5078,"low":4513,"close":5078,"volume":43898,"rsi_14":47.71,"sma_20":5096.0,"sma_60":4903.25,"sma_120":4865.17},{"date":"2024-11-18","open":4845,"high":4845,"low":4572,"close":4642,"volume":39129,"rsi_14":28.32,"sma_20":5083.5,"sma_60":4903.0,"sma_120":4861.42},{"date":"2024-11-19","open":4513,"high":4761,"low":4513,"close":4597,"volume":18243,"rsi_14":27.61,"sma_20":5074.25,"sma_60":4902.75,"sma_120":4855.88},{"date":"2024-11-20","open":4533,"high":4701,"low":4533,"close":4572,"volume":11083,"rsi_14":27.22,"sma_20":5062.5,"sma_60":4902.42,"sma_120":4851.29},{"date":"2024-11-21","open":4567,"high":4572,"low":4498,"close":4542,"volume":7870,"rsi_14":28.99,"sma_20":5049.25,"sma_60":4901.42,"sma_120":4847.79},{"date":"2024-11-22","open":4562,"high":4612,"low":4508,"close":4612,"volume":19068,"rsi_14":32.56,"sma_20":5032.75,"sma_60":4899.75,"sma_120":4845.79},{"date":"2024-11-25","open":4612,"high":4612,"low":4166,"close":4339,"volume":48247,"rsi_14":25.07,"sma_20":4992.0,"sma_60":4894.0,"sma_120":4841.25},{"date":"2024-11-26","open":4344,"high":4344,"low":4260,"close":4290,"volume":28186,"rsi_14":24.81,"sma_20":4936.75,"sma_60":4881.08,"sma_120":4836.75},{"date":"2024-11-27","open":4285,"high":4285,"low":4071,"close":4146,"volume":25167,"rsi_14":24.49,"sma_20":4874.25,"sma_60":4867.67,"sma_120":4828.58},{"date":"2024-11-28","open":4146,"high":4205,"low":4146,"close":4190,"volume":26651,"rsi_14":27.27,"sma_20":4814.0,"sma_60":4856.75,"sma_120":4821.71},{"date":"2024-11-29","open":4161,"high":4161,"low":4126,"close":4131,"volume":16862,"rsi_14":26.85,"sma_20":4757.75,"sma_60":4846.83,"sma_120":4814.08},{"date":"2024-12-02","open":4131,"high":4131,"low":3967,"close":3967,"volume":24824,"rsi_14":26.12,"sma_20":4695.25,"sma_60":4834.17,"sma_120":4804.92},{"date":"2024-12-03","open":3987,"high":4215,"low":3928,"close":4032,"volume":67471,"rsi_14":32.33,"sma_20":4632.0,"sma_60":4825.92,"sma_120":4797.46},{"date":"2024-12-04","open":4870,"high":5237,"low":4537,"close":5237,"volume":661971,"rsi_14":59.38,"sma_20":4631.0,"sma_60":4836.92,"sma_120":4798.12},{"date":"2024-12-05","open":4860,"high":5376,"low":4766,"close":4870,"volume":809548,"rsi_14":46.5,"sma_20":4617.5,"sma_60":4843.58,"sma_120":4795.71},{"date":"2024-12-06","open":4840,"high":6328,"low":4815,"close":5931,"volume":2024235,"rsi_14":67.91,"sma_20":4661.5,"sma_60":4867.92,"sma_120":4800.88},{"date":"2024-12-09","open":5455,"high":6030,"low":4959,"close":5534,"volume":1021458,"rsi_14":61.86,"sma_20":4687.0,"sma_60":4885.58,"sma_120":4801.04},{"date":"2024-12-10","open":5088,"high":5852,"low":5088,"close":5465,"volume":300974,"rsi_14":61.17,"sma_20":4714.5,"sma_60":4901.0,"sma_120":4800.46},{"date":"2024-12-11","open":5296,"high":5296,"low":4890,"close":4944,"volume":241837,"rsi_14":54.48,"sma_20":4728.25,"sma_60":4908.33,"sma_120":4798.33},{"date":"2024-12-12","open":5138,"high":5276,"low":4805,"close":4810,"volume":149525,"rsi_14":52.18,"sma_20":4735.25,"sma_60":4913.42,"sma_120":4796.42},{"date":"2024-12-13","open":4761,"high":5048,"low":4652,"close":5009,"volume":60536,"rsi_14":57.48,"sma_20":4731.75,"sma_60":4920.33,"sma_120":4796.08},{"date":"2024-12-16","open":3868,"high":4061,"low":3769,"close":3828,"volume":241253,"rsi_14":45.89,"sma_20":4690.75,"sma_60":4907.17,"sma_120":4784.42},{"date":"2024-12-17","open":3883,"high":3977,"low":3883,"close":3932,"volume":78843,"rsi_14":48.09,"sma_20":4657.25,"sma_60":4895.17,"sma_120":4776.38},{"date":"2024-12-18","open":3863,"high":3863,"low":3774,"close":3779,"volume":91501,"rsi_14":46.38,"sma_20":4617.25,"sma_60":4876.83,"sma_120":4770.88},{"date":"2024-12-19","open":3774,"high":3838,"low":3774,"close":3813,"volume":34668,"rsi_14":47.19,"sma_20":4580.5,"sma_60":4857.75,"sma_120":4764.71},{"date":"2024-12-20","open":3774,"high":3779,"low":3764,"close":3769,"volume":35641,"rsi_14":48.21,"sma_20":4538.0,"sma_60":4837.75,"sma_120":4758.17},{"date":"2024-12-23","open":3759,"high":3759,"low":3645,"close":3660,"volume":34850,"rsi_14":46.67,"sma_20":4503.75,"sma_60":4815.42,"sma_120":4751.5},{"date":"2024-12-24","open":3655,"high":3898,"low":3655,"close":3868,"volume":35343,"rsi_14":35.06,"sma_20":4482.5,"sma_60":4795.25,"sma_120":4745.67},{"date":"2024-12-26","open":3794,"high":3967,"low":3794,"close":3893,"volume":31152,"rsi_14":38.48,"sma_20":4469.75,"sma_60":4775.17,"sma_120":4741.46},{"date":"2024-12-27","open":3908,"high":3972,"low":3863,"close":3972,"volume":31995,"rsi_14":19.57,"sma_20":4458.0,"sma_60":4757.33,"sma_120":4738.38},{"date":"2024-12-30","open":3963,"high":4137,"low":3963,"close":4137,"volume":41021,"rsi_14":26.52,"sma_20":4457.5,"sma_60":4745.75,"sma_120":4738.38},{"date":"2025-01-02","open":4192,"high":4331,"low":4152,"close":4331,"volume":31401,"rsi_14":31.65,"sma_20":4475.0,"sma_60":4735.75,"sma_120":4740.0},{"date":"2025-01-03","open":4331,"high":4565,"low":4326,"close":4440,"volume":32736,"rsi_14":40.44,"sma_20":4494.75,"sma_60":4727.67,"sma_120":4743.38},{"date":"2025-01-06","open":4311,"high":4311,"low":4201,"close":4246,"volume":26706,"rsi_14":39.57,"sma_20":4444.0,"sma_60":4717.25,"sma_120":4744.33},{"date":"2025-01-07","open":4241,"high":4281,"low":4182,"close":4281,"volume":9123,"rsi_14":35.8,"sma_20":4413.5,"sma_60":4706.75,"sma_120":4745.21},{"date":"2025-01-08","open":4331,"high":4376,"low":4276,"close":4341,"volume":9183,"rsi_14":66.56,"sma_20":4332.5,"sma_60":4697.83,"sma_120":4736.12},{"date":"2025-01-09","open":4281,"high":4301,"low":4251,"close":4276,"volume":6953,"rsi_14":61.22,"sma_20":4268.25,"sma_60":4686.17,"sma_120":4727.75},{"date":"2025-01-10","open":4276,"high":4420,"low":4276,"close":4420,"volume":10921,"rsi_14":71.58,"sma_20":4214.75,"sma_60":4677.83,"sma_120":4720.58},{"date":"2025-01-13","open":4391,"high":4416,"low":4351,"close":4351,"volume":15433,"rsi_14":67.56,"sma_20":4184.0,"sma_60":4668.42,"sma_120":4712.5},{"date":"2025-01-14","open":4525,"high":4525,"low":4386,"close":4475,"volume":15940,"rsi_14":72.06,"sma_20":4166.25,"sma_60":4662.5,"sma_120":4709.0},{"date":"2025-01-15","open":4475,"high":4475,"low":4331,"close":4356,"volume":19430,"rsi_14":71.61,"sma_20":4132.5,"sma_60":4653.42,"sma_120":4701.62},{"date":"2025-01-16","open":4411,"high":4480,"low":4411,"close":4480,"volume":12661,"rsi_14":70.0,"sma_20":4164.5,"sma_60":4646.25,"sma_120":4698.46},{"date":"2025-01-17","open":4510,"high":4669,"low":4480,"close":4669,"volume":10862,"rsi_14":72.97,"sma_20":4200.75,"sma_60":4644.08,"sma_120":4697.54},{"date":"2025-01-20","open":4620,"high":4779,"low":4620,"close":4709,"volume":15090,"rsi_14":72.56,"sma_20":4246.75,"sma_60":4642.17,"sma_120":4697.88},{"date":"2025-01-21","open":4679,"high":4679,"low":4530,"close":4679,"volume":9601,"rsi_14":68.11,"sma_20":4289.5,"sma_60":4639.75,"sma_120":4696.67},{"date":"2025-01-22","open":4679,"high":4679,"low":4480,"close":4480,"volume":8817,"rsi_14":54.97,"sma_20":4324.5,"sma_60":4631.75,"sma_120":4696.88},{"date":"2025-01-23","open":4411,"high":4411,"low":4256,"close":4271,"volume":32286,"rsi_14":44.72,"sma_20":4354.5,"sma_60":4616.75,"sma_120":4695.08},{"date":"2025-01-24","open":4182,"high":4430,"low":4182,"close":4430,"volume":31216,"rsi_14":55.87,"sma_20":4382.0,"sma_60":4600.42,"sma_120":4694.92},{"date":"2025-01-31","open":4381,"high":4550,"low":4381,"close":4550,"volume":23027,"rsi_14":58.13,"sma_20":4414.25,"sma_60":4586.08,"sma_120":4694.79},{"date":"2025-02-03","open":4550,"high":4610,"low":4391,"close":4490,"volume":11168,"rsi_14":54.52,"sma_20":4440.25,"sma_60":4570.75,"sma_120":4694.71},{"date":"2025-02-04","open":4495,"high":4719,"low":4495,"close":4689,"volume":25914,"rsi_14":61.56,"sma_20":4468.0,"sma_60":4561.08,"sma_120":4696.71},{"date":"2025-02-05","open":4729,"high":4898,"low":4729,"close":4849,"volume":19813,"rsi_14":61.88,"sma_20":4494.0,"sma_60":4554.75,"sma_120":4698.62},{"date":"2025-02-06","open":4759,"high":4849,"low":4759,"close":4794,"volume":10960,"rsi_14":62.4,"sma_20":4511.75,"sma_60":4546.17,"sma_120":4701.04},{"date":"2025-02-07","open":4699,"high":4789,"low":4699,"close":4789,"volume":12266,"rsi_14":59.4,"sma_20":4539.0,"sma_60":4538.0,"sma_120":4705.5},{"date":"2025-02-10","open":4749,"high":4764,"low":4585,"close":4585,"volume":25112,"rsi_14":56.53,"sma_20":4554.25,"sma_60":4528.42,"sma_120":4706.38},{"date":"2025-02-11","open":4585,"high":4595,"low":4530,"close":4595,"volume":9147,"rsi_14":53.5,"sma_20":4567.0,"sma_60":4520.33,"sma_120":4706.17},{"date":"2025-02-12","open":4600,"high":4769,"low":4580,"close":4759,"volume":19667,"rsi_14":52.78,"sma_20":4591.25,"sma_60":4515.5,"sma_120":4707.33},{"date":"2025-02-13","open":4719,"high":4834,"low":4694,"close":4834,"volume":15455,"rsi_14":53.78,"sma_20":4612.0,"sma_60":4513.75,"sma_120":4707.71},{"date":"2025-02-14","open":4829,"high":4829,"low":4779,"close":4779,"volume":7112,"rsi_14":52.98,"sma_20":4633.5,"sma_60":4515.25,"sma_120":4707.67},{"date":"2025-02-17","open":4883,"high":4883,"low":4734,"close":4799,"volume":15995,"rsi_14":60.67,"sma_20":4649.75,"sma_60":4517.08,"sma_120":4707.17},{"date":"2025-02-18","open":4794,"high":4799,"low":4739,"close":4799,"volume":10859,"rsi_14":70.54,"sma_20":4672.0,"sma_60":4512.08,"sma_120":4707.67},{"date":"2025-02-19","open":4789,"high":5167,"low":4789,"close":5058,"volume":41789,"rsi_14":72.66,"sma_20":4701.0,"sma_60":4518.75,"sma_120":4710.88},{"date":"2025-02-20","open":5008,"high":5028,"low":4933,"close":5028,"volume":14201,"rsi_14":68.46,"sma_20":4719.0,"sma_60":4525.67,"sma_120":4714.21},{"date":"2025-02-21","open":5028,"high":5147,"low":5028,"close":5107,"volume":15735,"rsi_14":73.48,"sma_20":4739.0,"sma_60":4534.33,"sma_120":4718.38},{"date":"2025-02-24","open":5137,"high":5356,"low":5137,"close":5346,"volume":38288,"rsi_14":74.26,"sma_20":4772.5,"sma_60":4547.5,"sma_120":4724.46},{"date":"2025-02-25","open":5346,"high":5476,"low":5197,"close":5277,"volume":35226,"rsi_14":66.93,"sma_20":4812.5,"sma_60":4558.33,"sma_120":4729.04},{"date":"2025-02-26","open":5356,"high":5356,"low":4988,"close":5127,"volume":33111,"rsi_14":62.27,"sma_20":4855.5,"sma_60":4571.25,"sma_120":4732.62},{"date":"2025-02-27","open":5127,"high":5177,"low":5117,"close":5177,"volume":9222,"rsi_14":63.83,"sma_20":4893.0,"sma_60":4585.83,"sma_120":4733.46},{"date":"2025-02-28","open":5078,"high":5187,"low":5068,"close":5187,"volume":12986,"rsi_14":74.9,"sma_20":4925.0,"sma_60":4603.0,"sma_120":4735.33},{"date":"2025-03-04","open":5177,"high":5177,"low":4968,"close":5127,"volume":14897,"rsi_14":71.15,"sma_20":4957.0,"sma_60":4618.42,"sma_120":4737.58},{"date":"2025-03-05","open":5038,"high":5127,"low":5018,"close":5107,"volume":21778,"rsi_14":65.62,"sma_20":4978.0,"sma_60":4634.5,"sma_120":4740.67},{"date":"2025-03-06","open":4988,"high":5028,"low":4973,"close":4973,"volume":17076,"rsi_14":55.93,"sma_20":4984.25,"sma_60":4651.08,"sma_120":4742.62},{"date":"2025-03-07","open":4948,"high":4948,"low":4640,"close":4734,"volume":11917,"rsi_14":48.35,"sma_20":4981.25,"sma_60":4662.58,"sma_120":4744.25},{"date":"2025-03-10","open":4560,"high":4560,"low":4465,"close":4465,"volume":26508,"rsi_14":39.63,"sma_20":4965.0,"sma_60":4649.33,"sma_120":4743.12},{"date":"2025-03-11","open":4331,"high":4381,"low":4231,"close":4341,"volume":29569,"rsi_14":36.78,"sma_20":4952.75,"sma_60":4640.17,"sma_120":4741.88},{"date":"2025-03-12","open":4281,"high":4411,"low":4281,"close":4281,"volume":13872,"rsi_14":24.68,"sma_20":4937.0,"sma_60":4612.17,"sma_120":4740.04},{"date":"2025-03-13","open":4281,"high":4301,"low":4241,"close":4301,"volume":6997,"rsi_14":26.14,"sma_20":4914.0,"sma_60":4591.17,"sma_120":4738.38},{"date":"2025-03-14","open":4231,"high":4361,"low":4231,"close":4361,"volume":11670,"rsi_14":25.17,"sma_20":4890.25,"sma_60":4572.33,"sma_120":4736.67},{"date":"2025-03-17","open":4361,"high":4500,"low":4361,"close":4500,"volume":16571,"rsi_14":19.86,"sma_20":4876.25,"sma_60":4564.58,"sma_120":4736.46},{"date":"2025-03-18","open":4590,"high":4664,"low":4540,"close":4540,"volume":17416,"rsi_14":23.19,"sma_20":4863.25,"sma_60":4559.75,"sma_120":4736.58},{"date":"2025-03-19","open":4540,"high":4540,"low":4411,"close":4411,"volume":15020,"rsi_14":23.53,"sma_20":4843.75,"sma_60":4549.42,"sma_120":4734.88},{"date":"2025-03-20","open":4331,"high":4361,"low":4281,"close":4331,"volume":13890,"rsi_14":19.42,"sma_20":4807.25,"sma_60":4557.58,"sma_120":4732.38},{"date":"2025-03-21","open":4281,"high":4281,"low":4147,"close":4221,"volume":21443,"rsi_14":17.45,"sma_20":4766.75,"sma_60":4562.17,"sma_120":4728.67},{"date":"2025-03-24","open":4182,"high":4331,"low":4182,"close":4331,"volume":9209,"rsi_14":24.03,"sma_20":4727.75,"sma_60":4571.17,"sma_120":4724.0},{"date":"2025-03-25","open":4241,"high":4281,"low":4182,"close":4256,"volume":12295,"rsi_14":23.2,"sma_20":4673.0,"sma_60":4578.33,"sma_120":4718.04},{"date":"2025-03-26","open":4256,"high":4271,"low":4211,"close":4211,"volume":14595,"rsi_14":24.58,"sma_20":4619.5,"sma_60":4585.5,"sma_120":4711.62},{"date":"2025-03-27","open":4211,"high":4361,"low":4211,"close":4296,"volume":29799,"rsi_14":33.7,"sma_20":4577.75,"sma_60":4595.92,"sma_120":4705.67},{"date":"2025-03-28","open":4361,"high":4361,"low":4102,"close":4236,"volume":9366,"rsi_14":39.91,"sma_20":4530.5,"sma_60":4601.83,"sma_120":4698.54},{"date":"2025-03-31","open":4142,"high":4281,"low":4087,"close":4132,"volume":13206,"rsi_14":40.62,"sma_20":4477.5,"sma_60":4605.58,"sma_120":4690.38},{"date":"2025-04-01","open":4216,"high":4580,"low":4132,"close":4455,"volume":37702,"rsi_14":56.32,"sma_20":4443.75,"sma_60":4613.67,"sma_120":4685.5},{"date":"2025-04-02","open":4401,"high":4401,"low":4211,"close":4301,"volume":23155,"rsi_14":50.0,"sma_20":4403.25,"sma_60":4616.42,"sma_120":4681.08},{"date":"2025-04-03","open":4276,"high":4381,"low":4117,"close":4182,"volume":34207,"rsi_14":44.3,"sma_20":4363.5,"sma_60":4613.92,"sma_120":4674.83},{"date":"2025-04-04","open":4182,"high":5078,"low":4182,"close":5048,"volume":170634,"rsi_14":61.9,"sma_20":4379.25,"sma_60":4624.08,"sma_120":4675.88},{"date":"2025-04-07","open":5237,"high":6561,"low":5237,"close":6561,"volume":274268,"rsi_14":76.78,"sma_20":4484.5,"sma_60":4662.83,"sma_120":4690.04},{"date":"2025-04-08","open":6949,"high":7965,"low":6949,"close":7497,"volume":425103,"rsi_14":83.7,"sma_20":4643.0,"sma_60":4716.67,"sma_120":4711.71},{"date":"2025-04-09","open":7417,"high":7417,"low":6471,"close":7019,"volume":204046,"rsi_14":77.0,"sma_20":4780.5,"sma_60":4761.5,"sma_120":4729.67},{"date":"2025-04-10","open":6800,"high":7168,"low":6571,"close":6571,"volume":141677,"rsi_14":72.1,"sma_20":4894.5,"sma_60":4799.92,"sma_120":4743.04},{"date":"2025-04-11","open":6382,"high":6382,"low":5655,"close":5874,"volume":176753,"rsi_14":63.07,"sma_20":4970.5,"sma_60":4824.25,"sma_120":4751.04},{"date":"2025-04-14","open":6392,"high":6471,"low":5964,"close":6352,"volume":173731,"rsi_14":66.61,"sma_20":5063.5,"sma_60":4857.75,"sma_120":4763.08},{"date":"2025-04-15","open":6163,"high":6422,"low":6013,"close":6262,"volume":82132,"rsi_14":66.14,"sma_20":5150.0,"sma_60":4887.67,"sma_120":4775.08},{"date":"2025-04-16","open":6471,"high":6471,"low":6242,"close":6452,"volume":148590,"rsi_14":66.69,"sma_20":5252.5,"sma_60":4922.75,"sma_120":4788.08},{"date":"2025-04-17","open":6372,"high":6442,"low":5605,"close":5824,"volume":408154,"rsi_14":61.3,"sma_20":5327.5,"sma_60":4945.25,"sma_120":4795.75},{"date":"2025-04-18","open":5705,"high":6521,"low":5346,"close":6402,"volume":506457,"rsi_14":65.14,"sma_20":5437.0,"sma_60":4974.25,"sma_120":4809.17},{"date":"2025-04-21","open":7208,"high":8313,"low":6392,"close":6491,"volume":1472282,"rsi_14":64.02,"sma_20":5545.5,"sma_60":5004.08,"sma_120":4823.12},{"date":"2025-04-22","open":6362,"high":7268,"low":6223,"close":6969,"volume":1010956,"rsi_14":67.59,"sma_20":5681.75,"sma_60":5042.42,"sma_120":4841.08},{"date":"2025-04-23","open":6631,"high":6760,"low":5575,"close":5725,"volume":704337,"rsi_14":58.86,"sma_20":5757.75,"sma_60":5063.25,"sma_120":4847.5},{"date":"2025-04-24","open":5526,"high":5755,"low":4883,"close":5058,"volume":1173345,"rsi_14":50.06,"sma_20":5796.0,"sma_60":5076.42,"sma_120":4846.58},{"date":"2025-04-25","open":5287,"high":6023,"low":4988,"close":5775,"volume":1984183,"rsi_14":44.9,"sma_20":5873.25,"sma_60":5098.92,"sma_120":4849.67},{"date":"2025-04-28","open":5376,"high":5376,"low":4570,"close":4570,"volume":444639,"rsi_14":31.67,"sma_20":5895.25,"sma_60":5099.25,"sma_120":4842.67},{"date":"2025-04-29","open":4480,"high":4908,"low":4480,"close":4645,"volume":369219,"rsi_14":34.34,"sma_20":5904.75,"sma_60":5101.83,"sma_120":4836.29},{"date":"2025-04-30","open":4391,"high":4391,"low":3972,"close":4052,"volume":263617,"rsi_14":33.7,"sma_20":5892.25,"sma_60":5091.17,"sma_120":4826.12},{"date":"2025-05-02","open":4381,"high":4630,"low":3808,"close":4117,"volume":1143491,"rsi_14":37.61,"sma_20":5889.0,"sma_60":5078.92,"sma_120":4816.83},{"date":"2025-05-07","open":3286,"high":3385,"low":3086,"close":3166,"volume":706170,"rsi_14":28.95,"sma_20":5794.5,"sma_60":5051.67,"sma_120":4798.92},{"date":"2025-05-08","open":3166,"high":3251,"low":3086,"close":3216,"volume":204528,"rsi_14":29.76,"sma_20":5626.5,"sma_60":5025.33,"sma_120":4781.67},{"date":"2025-05-09","open":3251,"high":3435,"low":3236,"close":3375,"volume":246618,"rsi_14":29.48,"sma_20":5419.5,"sma_60":5005.08,"sma_120":4766.75},{"date":"2025-05-12","open":3355,"high":3634,"low":3355,"close":3505,"volume":160627,"rsi_14":33.43,"sma_20":5243.0,"sma_60":4986.83,"sma_120":4753.58},{"date":"2025-05-13","open":3475,"high":3574,"low":3375,"close":3410,"volume":118796,"rsi_14":27.04,"sma_20":5084.25,"sma_60":4964.25,"sma_120":4739.88},{"date":"2025-05-14","open":3415,"high":3714,"low":3395,"close":3629,"volume":238564,"rsi_14":28.46,"sma_20":4971.5,"sma_60":4944.08,"sma_120":4728.92},{"date":"2025-05-15","open":3624,"high":3773,"low":3584,"close":3743,"volume":127458,"rsi_14":24.33,"sma_20":4840.5,"sma_60":4926.75,"sma_120":4721.0},{"date":"2025-05-16","open":3724,"high":3933,"low":3694,"close":3923,"volume":102614,"rsi_14":32.73,"sma_20":4723.0,"sma_60":4912.08,"sma_120":4714.58},{"date":"2025-05-19","open":4032,"high":4032,"low":3664,"close":3753,"volume":179448,"rsi_14":36.18,"sma_20":4587.5,"sma_60":4894.58,"sma_120":4703.33},{"date":"2025-05-20","open":3753,"high":3828,"low":3684,"close":3823,"volume":67216,"rsi_14":26.04,"sma_20":4487.0,"sma_60":4873.92,"sma_120":4696.33},{"date":"2025-05-21","open":3823,"high":3982,"low":3783,"close":3883,"volume":70415,"rsi_14":38.27,"sma_20":4360.5,"sma_60":4854.75,"sma_120":4690.21},{"date":"2025-05-22","open":3783,"high":3893,"low":3773,"close":3883,"volume":53907,"rsi_14":36.65,"sma_20":4229.5,"sma_60":4834.25,"sma_120":4684.29},{"date":"2025-05-23","open":3833,"high":3933,"low":3714,"close":3838,"volume":58658,"rsi_14":45.36,"sma_20":4072.25,"sma_60":4809.0,"sma_120":4678.25},{"date":"2025-05-26","open":3803,"high":3958,"low":3788,"close":3858,"volume":75411,"rsi_14":44.27,"sma_20":3978.5,"sma_60":4785.25,"sma_120":4671.79},{"date":"2025-05-27","open":3823,"high":4042,"low":3724,"close":3823,"volume":77876,"rsi_14":74.44,"sma_20":3916.5,"sma_60":4763.42,"sma_120":4667.33},{"date":"2025-05-28","open":3823,"high":3883,"low":3773,"close":3823,"volume":38304,"rsi_14":73.46,"sma_20":3818.5,"sma_60":4740.75,"sma_120":4663.29},{"date":"2025-05-29","open":3783,"high":3963,"low":3783,"close":3943,"volume":83753,"rsi_14":72.62,"sma_20":3787.0,"sma_60":4719.92,"sma_120":4661.46},{"date":"2025-05-30","open":3943,"high":4052,"low":3853,"close":3958,"volume":88715,"rsi_14":69.87,"sma_20":3752.5,"sma_60":4700.33,"sma_120":4659.38},{"date":"2025-06-02","open":3958,"high":4082,"low":3674,"close":4077,"volume":141232,"rsi_14":78.63,"sma_20":3753.75,"sma_60":4683.08,"sma_120":4658.79},{"date":"2025-06-04","open":4037,"high":4301,"low":3903,"close":4192,"volume":207406,"rsi_14":76.53,"sma_20":3757.5,"sma_60":4670.0,"sma_120":4660.54},{"date":"2025-06-05","open":4276,"high":4401,"low":4172,"close":4231,"volume":89179,"rsi_14":74.75,"sma_20":3811.0,"sma_60":4661.58,"sma_120":4662.08},{"date":"2025-06-09","open":4231,"high":4311,"low":4102,"close":4226,"volume":61219,"rsi_14":68.71,"sma_20":3861.75,"sma_60":4657.58,"sma_120":4653.46},{"date":"2025-06-10","open":4201,"high":4226,"low":3987,"close":4037,"volume":116150,"rsi_14":67.07,"sma_20":3895.0,"sma_60":4652.5,"sma_120":4646.33},{"date":"2025-06-11","open":4037,"high":4112,"low":3928,"close":3972,"volume":80741,"rsi_14":59.04,"sma_20":3918.5,"sma_60":4647.33,"sma_120":4629.75},{"date":"2025-06-12","open":4012,"high":4012,"low":3873,"close":3923,"volume":55142,"rsi_14":52.44,"sma_20":3944.25,"sma_60":4641.0,"sma_120":4616.08},{"date":"2025-06-13","open":3918,"high":3918,"low":3694,"close":3719,"volume":118177,"rsi_14":41.95,"sma_20":3948.75,"sma_60":4630.25,"sma_120":4601.29},{"date":"2025-06-16","open":3684,"high":3838,"low":3649,"close":3729,"volume":64607,"rsi_14":44.44,"sma_20":3948.0,"sma_60":4617.33,"sma_120":4590.96},{"date":"2025-06-17","open":3729,"high":3763,"low":3624,"close":3724,"volume":50717,"rsi_14":43.08,"sma_20":3938.0,"sma_60":4603.67,"sma_120":4581.71},{"date":"2025-06-18","open":3724,"high":3734,"low":3624,"close":3699,"volume":70657,"rsi_14":43.52,"sma_20":3935.25,"sma_60":4591.75,"sma_120":4570.58},{"date":"2025-06-19","open":3679,"high":3699,"low":3614,"close":3629,"volume":109479,"rsi_14":40.58,"sma_20":3925.5,"sma_60":4580.0,"sma_120":4568.79},{"date":"2025-06-20","open":3669,"high":3743,"low":3634,"close":3714,"volume":60680,"rsi_14":38.5,"sma_20":3917.0,"sma_60":4571.5,"sma_120":4566.83},{"date":"2025-06-23","open":3649,"high":3768,"low":3634,"close":3739,"volume":42213,"rsi_14":39.11,"sma_20":3909.75,"sma_60":4561.58,"sma_120":4566.38},{"date":"2025-06-24","open":3753,"high":3828,"low":3704,"close":3803,"volume":51755,"rsi_14":35.6,"sma_20":3908.0,"sma_60":4554.0,"sma_120":4566.17},{"date":"2025-06-25","open":3803,"high":3972,"low":3743,"close":3743,"volume":22319,"rsi_14":25.0,"sma_20":3902.25,"sma_60":4546.17,"sma_120":4565.83},{"date":"2025-06-26","open":3753,"high":3833,"low":3689,"close":3709,"volume":40093,"rsi_14":20.67,"sma_20":3896.5,"sma_60":4536.33,"sma_120":4566.12},{"date":"2025-06-27","open":3729,"high":3743,"low":3639,"close":3689,"volume":49112,"rsi_14":20.33,"sma_20":3889.75,"sma_60":4527.17,"sma_120":4564.5},{"date":"2025-06-30","open":3709,"high":4097,"low":3639,"close":3684,"volume":247621,"rsi_14":25.52,"sma_20":3876.75,"sma_60":4519.67,"sma_120":4562.62},{"date":"2025-07-01","open":3763,"high":3768,"low":3674,"close":3743,"volume":22766,"rsi_14":34.03,"sma_20":3866.0,"sma_60":4507.75,"sma_120":4560.71},{"date":"2025-07-02","open":3773,"high":3828,"low":3714,"close":3778,"volume":20191,"rsi_14":39.72,"sma_20":3851.0,"sma_60":4499.0,"sma_120":4557.71},{"date":"2025-07-03","open":3783,"high":3830,"low":3594,"close":3788,"volume":38764,"rsi_14":56.86,"sma_20":3830.75,"sma_60":4492.42,"sma_120":4553.17},{"date":"2025-07-04","open":3788,"high":3788,"low":3664,"close":3743,"volume":28206,"rsi_14":51.38,"sma_20":3806.25,"sma_60":4470.58,"sma_120":4547.33},{"date":"2025-07-07","open":3669,"high":3743,"low":3654,"close":3684,"volume":78286,"rsi_14":46.67,"sma_20":3779.0,"sma_60":4422.42,"sma_120":4542.62},{"date":"2025-07-08","open":3823,"high":3828,"low":3694,"close":3818,"volume":56512,"rsi_14":58.45,"sma_20":3768.0,"sma_60":4360.83,"sma_120":4538.75},{"date":"2025-07-09","open":3783,"high":3868,"low":3768,"close":3863,"volume":20616,"rsi_14":67.15,"sma_20":3762.5,"sma_60":4308.0,"sma_120":4534.75},{"date":"2025-07-10","open":3853,"high":3898,"low":3753,"close":3823,"volume":19454,"rsi_14":58.59,"sma_20":3757.5,"sma_60":4262.0,"sma_120":4530.96},{"date":"2025-07-11","open":3813,"high":3898,"low":3704,"close":3788,"volume":54035,"rsi_14":53.85,"sma_20":3761.0,"sma_60":4227.08,"sma_120":4525.67},{"date":"2025-07-14","open":3714,"high":3753,"low":3614,"close":3694,"volume":84099,"rsi_14":41.91,"sma_20":3759.25,"sma_60":4182.58,"sma_120":4520.17},{"date":"2025-07-15","open":3704,"high":3704,"low":3634,"close":3694,"volume":23234,"rsi_14":45.97,"sma_20":3757.75,"sma_60":4139.58,"sma_120":4513.62},{"date":"2025-07-16","open":3674,"high":3699,"low":3654,"close":3689,"volume":9531,"rsi_14":48.31,"sma_20":3757.25,"sma_60":4093.33,"sma_120":4508.04},{"date":"2025-07-17","open":3699,"high":3699,"low":3634,"close":3674,"volume":14496,"rsi_14":48.72,"sma_20":3759.5,"sma_60":4057.33,"sma_120":4501.29},{"date":"2025-07-18","open":3704,"high":3704,"low":3614,"close":3664,"volume":25578,"rsi_14":48.31,"sma_20":3757.0,"sma_60":4011.5,"sma_120":4492.88},{"date":"2025-07-21","open":3669,"high":3704,"low":3619,"close":3624,"volume":30860,"rsi_14":39.47,"sma_20":3751.25,"sma_60":3963.5,"sma_120":4483.79},{"date":"2025-07-22","open":3659,"high":3659,"low":3485,"close":3619,"volume":52588,"rsi_14":35.19,"sma_20":3742.0,"sma_60":3907.42,"sma_120":4474.92},{"date":"2025-07-23","open":3639,"high":3649,"low":3510,"close":3649,"volume":36323,"rsi_14":37.5,"sma_20":3737.25,"sma_60":3872.67,"sma_120":4467.96},{"date":"2025-07-24","open":3574,"high":3614,"low":3261,"close":3385,"volume":199666,"rsi_14":26.92,"sma_20":3721.0,"sma_60":3844.67,"sma_120":4460.54},{"date":"2025-07-25","open":3400,"high":3400,"low":3286,"close":3320,"volume":33125,"rsi_14":26.75,"sma_20":3702.5,"sma_60":3803.58,"sma_120":4451.25},{"date":"2025-07-28","open":3350,"high":3350,"low":3216,"close":3246,"volume":28869,"rsi_14":10.34,"sma_20":3680.5,"sma_60":3781.42,"sma_120":4440.33},{"date":"2025-07-29","open":3246,"high":3246,"low":3146,"close":3201,"volume":47404,"rsi_14":4.14,"sma_20":3653.25,"sma_60":3757.25,"sma_120":4429.54},{"date":"2025-07-30","open":3256,"high":3256,"low":3171,"close":3211,"volume":21552,"rsi_14":5.76,"sma_20":3624.75,"sma_60":3743.17,"sma_120":4417.17},{"date":"2025-07-31","open":3176,"high":3271,"low":3176,"close":3216,"volume":16046,"rsi_14":6.77,"sma_20":3596.0,"sma_60":3728.08,"sma_120":4403.5},{"date":"2025-08-01","open":3176,"high":3216,"low":3141,"close":3161,"volume":31827,"rsi_14":7.2,"sma_20":3566.75,"sma_60":3728.0,"sma_120":4389.83},{"date":"2025-08-04","open":3161,"high":3335,"low":3136,"close":3256,"volume":19521,"rsi_14":19.44,"sma_20":3545.25,"sma_60":3728.67,"sma_120":4377.0},{"date":"2025-08-05","open":3206,"high":3271,"low":3191,"close":3246,"volume":23299,"rsi_14":19.31,"sma_20":3516.5,"sma_60":3726.5,"sma_120":4365.79},{"date":"2025-08-06","open":3246,"high":3261,"low":3181,"close":3226,"volume":9812,"rsi_14":19.18,"sma_20":3484.5,"sma_60":3721.83,"sma_120":4354.33},{"date":"2025-08-07","open":3201,"high":3266,"low":3201,"close":3241,"volume":8862,"rsi_14":21.09,"sma_20":3455.25,"sma_60":3719.0,"sma_120":4341.62},{"date":"2025-08-08","open":3266,"high":3266,"low":3211,"close":3261,"volume":10231,"rsi_14":24.48,"sma_20":3428.75,"sma_60":3712.83,"sma_120":4328.46},{"date":"2025-08-11","open":3206,"high":3310,"low":3196,"close":3236,"volume":6038,"rsi_14":23.81,"sma_20":3405.75,"sma_60":3704.33,"sma_120":4315.54},{"date":"2025-08-12","open":3241,"high":3271,"low":3216,"close":3251,"volume":7127,"rsi_14":22.22,"sma_20":3383.5,"sma_60":3693.08,"sma_120":4302.58},{"date":"2025-08-13","open":3266,"high":3345,"low":3221,"close":3345,"volume":32220,"rsi_14":46.36,"sma_20":3366.25,"sma_60":3686.25,"sma_120":4290.42},{"date":"2025-08-14","open":3340,"high":3415,"low":3305,"close":3365,"volume":20179,"rsi_14":54.46,"sma_20":3350.75,"sma_60":3678.58,"sma_120":4276.25},{"date":"2025-08-18","open":3365,"high":3400,"low":3310,"close":3365,"volume":21664,"rsi_14":63.95,"sma_20":3335.75,"sma_60":3669.92,"sma_120":4262.33},{"date":"2025-08-19","open":3355,"high":3365,"low":3315,"close":3350,"volume":15585,"rsi_14":68.75,"sma_20":3322.0,"sma_60":3661.0,"sma_120":4247.62},{"date":"2025-08-20","open":3350,"high":3350,"low":3221,"close":3300,"volume":33882,"rsi_14":60.23,"sma_20":3306.0,"sma_60":3652.0,"sma_120":4230.5},{"date":"2025-08-21","open":3375,"high":3375,"low":3231,"close":3271,"volume":6447,"rsi_14":55.91,"sma_20":3287.0,"sma_60":3642.17,"sma_120":4213.71},{"date":"2025-08-22","open":3246,"high":3375,"low":3246,"close":3281,"volume":9420,"rsi_14":64.29,"sma_20":3281.75,"sma_60":3633.08,"sma_120":4198.25},{"date":"2025-08-25","open":3281,"high":3305,"low":3246,"close":3271,"volume":21532,"rsi_14":52.24,"sma_20":3279.25,"sma_60":3623.83,"sma_120":4182.29},{"date":"2025-08-26","open":3271,"high":3350,"low":3236,"close":3266,"volume":7716,"rsi_14":53.03,"sma_20":3280.25,"sma_60":3612.5,"sma_120":4166.21},{"date":"2025-08-27","open":3211,"high":3241,"low":3111,"close":3141,"volume":60609,"rsi_14":40.23,"sma_20":3277.25,"sma_60":3598.83,"sma_120":4149.58},{"date":"2025-08-28","open":3171,"high":3221,"low":3141,"close":3176,"volume":17891,"rsi_14":42.86,"sma_20":3275.5,"sma_60":3583.75,"sma_120":4133.42},{"date":"2025-08-29","open":3136,"high":3181,"low":3121,"close":3131,"volume":5563,"rsi_14":36.46,"sma_20":3271.25,"sma_60":3566.0,"sma_120":4118.0},{"date":"2025-09-01","open":3126,"high":3171,"low":2987,"close":3091,"volume":44528,"rsi_14":35.35,"sma_20":3267.75,"sma_60":3546.92,"sma_120":4104.25},{"date":"2025-09-02","open":3076,"high":3091,"low":2997,"close":3076,"volume":9646,"rsi_14":32.32,"sma_20":3258.75,"sma_60":3527.67,"sma_120":4092.62},{"date":"2025-09-03","open":3116,"high":3131,"low":3071,"close":3086,"volume":5387,"rsi_14":18.29,"sma_20":3250.75,"sma_60":3511.75,"sma_120":4082.12},{"date":"2025-09-04","open":3151,"high":3151,"low":2967,"close":3116,"volume":10373,"rsi_14":20.24,"sma_20":3245.25,"sma_60":3497.42,"sma_120":4072.38},{"date":"2025-09-05","open":3111,"high":3151,"low":3057,"close":3116,"volume":10410,"rsi_14":20.24,"sma_20":3239.0,"sma_60":3483.92,"sma_120":4062.46},{"date":"2025-09-08","open":3071,"high":3156,"low":3022,"close":3116,"volume":8688,"rsi_14":20.99,"sma_20":3231.75,"sma_60":3473.83,"sma_120":4052.04},{"date":"2025-09-09","open":3116,"high":3131,"low":3057,"close":3091,"volume":5511,"rsi_14":22.37,"sma_20":3224.5,"sma_60":3463.17,"sma_120":4040.25},{"date":"2025-09-10","open":3126,"high":3126,"low":3057,"close":3126,"volume":10652,"rsi_14":31.17,"sma_20":3218.25,"sma_60":3453.17,"sma_120":4028.42},{"date":"2025-09-11","open":3106,"high":3176,"low":3096,"close":3146,"volume":24404,"rsi_14":32.91,"sma_20":3208.25,"sma_60":3443.92,"sma_120":4017.83},{"date":"2025-09-12","open":3106,"high":3206,"low":3106,"close":3146,"volume":12480,"rsi_14":33.77,"sma_20":3197.25,"sma_60":3435.83,"sma_120":4007.92},{"date":"2025-09-15","open":3146,"high":3201,"low":2992,"close":3111,"volume":15123,"rsi_14":31.33,"sma_20":3184.5,"sma_60":3425.75,"sma_120":3998.62},{"date":"2025-09-16","open":3126,"high":3126,"low":3086,"close":3116,"volume":11904,"rsi_14":45.76,"sma_20":3172.75,"sma_60":3415.33,"sma_120":3988.46},{"date":"2025-09-17","open":3116,"high":3191,"low":3071,"close":3146,"volume":8193,"rsi_14":44.83,"sma_20":3165.0,"sma_60":3404.33,"sma_120":3979.17},{"date":"2025-09-18","open":3024,"high":3126,"low":3009,"close":3116,"volume":12420,"rsi_14":61.02,"sma_20":3161.25,"sma_60":3395.17,"sma_120":3970.67},{"date":"2025-09-19","open":3195,"high":3200,"low":3140,"close":3145,"volume":14753,"rsi_14":56.25,"sma_20":3153.75,"sma_60":3385.5,"sma_120":3960.92},{"date":"2025-09-22","open":3131,"high":3141,"low":3027,"close":3091,"volume":9945,"rsi_14":52.17,"sma_20":3144.75,"sma_60":3375.5,"sma_120":3951.33},{"date":"2025-09-23","open":3081,"high":3111,"low":3032,"close":3061,"volume":19111,"rsi_14":46.58,"sma_20":3134.5,"sma_60":3365.08,"sma_120":3942.38},{"date":"2025-09-24","open":3061,"high":3081,"low":3002,"close":3022,"volume":9183,"rsi_14":37.33,"sma_20":3128.5,"sma_60":3353.0,"sma_120":3930.38},{"date":"2025-09-25","open":3032,"high":3032,"low":2987,"close":3007,"volume":13151,"rsi_14":35.9,"sma_20":3120.0,"sma_60":3340.08,"sma_120":3919.54},{"date":"2025-09-26","open":3017,"high":3017,"low":2937,"close":2952,"volume":13958,"rsi_14":31.46,"sma_20":3111.0,"sma_60":3326.08,"sma_120":3909.25},{"date":"2025-09-29","open":3002,"high":3101,"low":2952,"close":3032,"volume":30399,"rsi_14":44.0,"sma_20":3108.0,"sma_60":3314.17,"sma_120":3892.38},{"date":"2025-09-30","open":3066,"high":3101,"low":3037,"close":3076,"volume":13250,"rsi_14":45.1,"sma_20":3108.0,"sma_60":3304.0,"sma_120":3863.21},{"date":"2025-10-01","open":3076,"high":3923,"low":3017,"close":3300,"volume":1268194,"rsi_14":60.84,"sma_20":3118.75,"sma_60":3295.33,"sma_120":3828.08},{"date":"2025-10-02","open":3301,"high":3311,"low":3091,"close":3161,"volume":183878,"rsi_14":50.58,"sma_20":3120.75,"sma_60":3283.5,"sma_120":3795.75},{"date":"2025-10-10","open":3121,"high":3171,"low":3106,"close":3161,"volume":61105,"rsi_14":53.01,"sma_20":3123.0,"sma_60":3272.42,"sma_120":3767.21},{"date":"2025-10-13","open":3057,"high":3136,"low":2997,"close":3116,"volume":35043,"rsi_14":50.0,"sma_20":3123.0,"sma_60":3261.17,"sma_120":3744.12},{"date":"2025-10-14","open":3086,"high":3290,"low":3081,"close":3146,"volume":26816,"rsi_14":50.0,"sma_20":3125.75,"sma_60":3252.0,"sma_120":3717.29},{"date":"2025-10-15","open":3141,"high":3171,"low":3131,"close":3161,"volume":14499,"rsi_14":47.9,"sma_20":3127.5,"sma_60":3243.08,"sma_120":3691.33},{"date":"2025-10-16","open":3161,"high":3161,"low":3151,"close":3151,"volume":13019,"rsi_14":51.28,"sma_20":3127.75,"sma_60":3234.08,"sma_120":3663.71},{"date":"2025-10-17","open":3136,"high":3171,"low":3136,"close":3166,"volume":7536,"rsi_14":54.97,"sma_20":3128.75,"sma_60":3225.58,"sma_120":3641.46},{"date":"2025-10-20","open":3136,"high":3176,"low":3136,"close":3146,"volume":10971,"rsi_14":55.7,"sma_20":3130.5,"sma_60":3216.92,"sma_120":3614.21},{"date":"2025-10-21","open":3176,"high":3176,"low":3116,"close":3151,"volume":15637,"rsi_14":59.15,"sma_20":3132.25,"sma_60":3209.0,"sma_120":3586.25},{"date":"2025-10-22","open":3151,"high":3176,"low":3106,"close":3176,"volume":16134,"rsi_14":61.81,"sma_20":3133.75,"sma_60":3201.58,"sma_120":3554.5},{"date":"2025-10-23","open":3141,"high":3226,"low":3141,"close":3186,"volume":21616,"rsi_14":67.41,"sma_20":3133.25,"sma_60":3193.83,"sma_120":3533.25},{"date":"2025-10-24","open":3156,"high":3261,"low":3027,"close":3191,"volume":25078,"rsi_14":63.33,"sma_20":3136.25,"sma_60":3190.58,"sma_120":3517.62},{"date":"2025-10-27","open":3191,"high":3261,"low":3166,"close":3211,"volume":22361,"rsi_14":61.74,"sma_20":3142.25,"sma_60":3188.75,"sma_120":3496.17},{"date":"2025-10-28","open":3211,"high":3266,"low":3146,"close":3191,"volume":17975,"rsi_14":35.14,"sma_20":3148.75,"sma_60":3187.83,"sma_120":3484.62},{"date":"2025-10-29","open":3191,"high":3191,"low":3071,"close":3151,"volume":28562,"rsi_14":49.06,"sma_20":3155.25,"sma_60":3187.0,"sma_120":3472.12},{"date":"2025-10-30","open":3096,"high":3126,"low":3057,"close":3057,"volume":25245,"rsi_14":35.21,"sma_20":3157.75,"sma_60":3184.42,"sma_120":3463.79},{"date":"2025-10-31","open":3047,"high":3081,"low":3007,"close":3052,"volume":22005,"rsi_14":39.68,"sma_20":3162.75,"sma_60":3181.67,"sma_120":3454.88},{"date":"2025-11-03","open":3057,"high":3061,"low":2987,"close":3037,"volume":23889,"rsi_14":31.67,"sma_20":3163.0,"sma_60":3179.58,"sma_120":3453.79},{"date":"2025-11-04","open":2997,"high":3141,"low":2977,"close":3141,"volume":37609,"rsi_14":47.44,"sma_20":3166.25,"sma_60":3177.67,"sma_120":3453.17},{"date":"2025-11-05","open":3096,"high":3136,"low":2987,"close":3076,"volume":25725,"rsi_14":41.57,"sma_20":3155.0,"sma_60":3174.83,"sma_120":3450.67},{"date":"2025-11-06","open":3037,"high":3136,"low":3037,"close":3086,"volume":6448,"rsi_14":40.91,"sma_20":3151.5,"sma_60":3172.5,"sma_120":3447.17},{"date":"2025-11-07","open":3032,"high":3086,"low":3032,"close":3042,"volume":25019,"rsi_14":38.71,"sma_20":3145.5,"sma_60":3169.17,"sma_120":3444.08},{"date":"2025-11-10","open":3047,"high":3126,"low":3047,"close":3126,"volume":14162,"rsi_14":47.71,"sma_20":3146.0,"sma_60":3166.92,"sma_120":3439.88},{"date":"2025-11-11","open":3126,"high":3186,"low":3081,"close":3136,"volume":18177,"rsi_14":46.23,"sma_20":3145.5,"sma_60":3165.25,"sma_120":3434.79},{"date":"2025-11-12","open":3126,"high":3231,"low":3091,"close":3221,"volume":33388,"rsi_14":52.89,"sma_20":3148.5,"sma_60":3164.75,"sma_120":3428.92},{"date":"2025-11-13","open":3186,"high":3300,"low":3186,"close":3206,"volume":9750,"rsi_14":51.22,"sma_20":3151.25,"sma_60":3162.42,"sma_120":3424.33},{"date":"2025-11-14","open":3290,"high":3290,"low":3176,"close":3231,"volume":5952,"rsi_14":51.61,"sma_20":3154.5,"sma_60":3160.17,"sma_120":3419.38},{"date":"2025-11-17","open":3206,"high":3276,"low":3191,"close":3276,"volume":28342,"rsi_14":56.59,"sma_20":3161.0,"sma_60":3158.67,"sma_120":3414.29},{"date":"2025-11-18","open":3271,"high":3290,"low":3236,"close":3276,"volume":24437,"rsi_14":60.33,"sma_20":3167.25,"sma_60":3157.42,"sma_120":3409.21},{"date":"2025-11-19","open":3276,"high":3435,"low":3256,"close":3315,"volume":43303,"rsi_14":73.64,"sma_20":3174.25,"sma_60":3157.67,"sma_120":3404.83},{"date":"2025-11-20","open":3335,"high":3425,"low":3286,"close":3385,"volume":37255,"rsi_14":77.24,"sma_20":3184.25,"sma_60":3159.58,"sma_120":3400.88},{"date":"2025-11-21","open":3286,"high":3400,"low":3286,"close":3360,"volume":31925,"rsi_14":76.0,"sma_20":3192.75,"sma_60":3160.92,"sma_120":3397.0},{"date":"2025-11-24","open":3320,"high":3415,"low":3236,"close":3370,"volume":41891,"rsi_14":71.7,"sma_20":3200.75,"sma_60":3162.58,"sma_120":3393.21},{"date":"2025-11-25","open":3365,"high":3365,"low":3271,"close":3286,"volume":17746,"rsi_14":69.09,"sma_20":3205.5,"sma_60":3162.92,"sma_120":3387.71},{"date":"2025-11-26","open":3335,"high":3335,"low":3246,"close":3281,"volume":15080,"rsi_14":67.89,"sma_20":3212.0,"sma_60":3165.25,"sma_120":3382.04},{"date":"2025-11-27","open":3315,"high":3315,"low":3236,"close":3310,"volume":20705,"rsi_14":75.47,"sma_20":3224.75,"sma_60":3167.5,"sma_120":3375.62},{"date":"2025-11-28","open":3305,"high":3305,"low":3241,"close":3271,"volume":14496,"rsi_14":64.95,"sma_20":3235.75,"sma_60":3169.83,"sma_120":3367.92},{"date":"2025-12-01","open":3256,"high":3505,"low":3246,"close":3286,"volume":22938,"rsi_14":65.31,"sma_20":3248.25,"sma_60":3173.08,"sma_120":3360.0},{"date":"2025-12-02","open":3276,"high":3335,"low":3256,"close":3320,"volume":12781,"rsi_14":61.36,"sma_20":3257.25,"sma_60":3177.17,"sma_120":3352.42},{"date":"2025-12-03","open":3340,"high":3370,"low":3310,"close":3355,"volume":13036,"rsi_14":66.3,"sma_20":3271.25,"sma_60":3181.67,"sma_120":3346.71},{"date":"2025-12-04","open":3365,"high":3475,"low":3320,"close":3410,"volume":15335,"rsi_14":68.37,"sma_20":3287.5,"sma_60":3186.58,"sma_120":3342.0},{"date":"2025-12-05","open":3395,"high":3654,"low":3355,"close":3579,"volume":171227,"rsi_14":74.8,"sma_20":3314.5,"sma_60":3194.33,"sma_120":3339.12},{"date":"2025-12-08","open":3579,"high":3923,"low":3534,"close":3734,"volume":199186,"rsi_14":79.87,"sma_20":3345.0,"sma_60":3204.67,"sma_120":3339.25},{"date":"2025-12-09","open":3674,"high":3739,"low":3619,"close":3724,"volume":46548,"rsi_14":77.7,"sma_20":3374.5,"sma_60":3215.25,"sma_120":3339.21},{"date":"2025-12-10","open":3684,"high":3743,"low":3619,"close":3664,"volume":35372,"rsi_14":69.18,"sma_20":3396.75,"sma_60":3224.25,"sma_120":3338.71},{"date":"2025-12-11","open":3649,"high":3729,"low":3529,"close":3624,"volume":72075,"rsi_14":67.79,"sma_20":3417.75,"sma_60":3232.25,"sma_120":3338.08},{"date":"2025-12-12","open":3599,"high":3684,"low":3584,"close":3684,"volume":33080,"rsi_14":69.81,"sma_20":3440.5,"sma_60":3241.25,"sma_120":3338.54},{"date":"2025-12-15","open":3599,"high":3679,"low":3544,"close":3679,"volume":51403,"rsi_14":77.62,"sma_20":3460.75,"sma_60":3250.75,"sma_120":3338.25},{"date":"2025-12-16","open":3679,"high":3679,"low":3574,"close":3629,"volume":28220,"rsi_14":73.03,"sma_20":3478.5,"sma_60":3259.33,"sma_120":3337.33},{"date":"2025-12-17","open":3564,"high":3639,"low":3420,"close":3510,"volume":49174,"rsi_14":61.76,"sma_20":3488.25,"sma_60":3265.42,"sma_120":3334.88},{"date":"2025-12-18","open":3480,"high":3589,"low":3440,"close":3584,"volume":20064,"rsi_14":67.8,"sma_20":3498.25,"sma_60":3271.92,"sma_120":3333.54},{"date":"2025-12-19","open":3544,"high":3589,"low":3514,"close":3589,"volume":26561,"rsi_14":67.43,"sma_20":3509.75,"sma_60":3279.58,"sma_120":3332.54},{"date":"2025-12-22","open":3544,"high":3734,"low":3510,"close":3564,"volume":36960,"rsi_14":64.16,"sma_20":3519.5,"sma_60":3287.5,"sma_120":3331.5},{"date":"2025-12-23","open":3514,"high":3564,"low":3385,"close":3440,"volume":44185,"rsi_14":54.45,"sma_20":3527.25,"sma_60":3293.83,"sma_120":3329.46},{"date":"2025-12-24","open":3415,"high":3490,"low":3415,"close":3425,"volume":17349,"rsi_14":50.82,"sma_20":3534.5,"sma_60":3300.58,"sma_120":3326.79},{"date":"2025-12-26","open":3365,"high":3445,"low":3295,"close":3400,"volume":33038,"rsi_14":38.31,"sma_20":3539.0,"sma_60":3307.17,"sma_120":3323.62},{"date":"2025-12-29","open":3325,"high":3415,"low":3315,"close":3400,"volume":30149,"rsi_14":22.22,"sma_20":3544.75,"sma_60":3314.42,"sma_120":3320.25},{"date":"2025-12-30","open":3410,"high":3415,"low":3280,"close":3410,"volume":17908,"rsi_14":23.81,"sma_20":3550.25,"sma_60":3320.5,"sma_120":3317.33},{"date":"2026-01-02","open":3430,"high":3475,"low":3335,"close":3430,"volume":20272,"rsi_14":28.81,"sma_20":3555.0,"sma_60":3326.17,"sma_120":3315.08},{"date":"2026-01-05","open":3420,"high":3475,"low":3325,"close":3405,"volume":32441,"rsi_14":29.57,"sma_20":3556.75,"sma_60":3327.67,"sma_120":3311.5},{"date":"2026-01-06","open":3390,"high":3425,"low":3300,"close":3350,"volume":21707,"rsi_14":19.3,"sma_20":3553.0,"sma_60":3330.67,"sma_120":3307.08},{"date":"2026-01-07","open":3350,"high":3350,"low":3280,"close":3340,"volume":21619,"rsi_14":19.13,"sma_20":3540.25,"sma_60":3333.42,"sma_120":3302.92},{"date":"2026-01-08","open":3270,"high":3270,"low":3240,"close":3245,"volume":12718,"rsi_14":17.74,"sma_20":3515.0,"sma_60":3335.33,"sma_120":3298.25},{"date":"2026-01-09","open":3245,"high":3365,"low":3235,"close":3340,"volume":7348,"rsi_14":34.45,"sma_20":3495.0,"sma_60":3338.33,"sma_120":3295.17},{"date":"2026-01-12","open":3365,"high":3365,"low":3340,"close":3350,"volume":7626,"rsi_14":26.42,"sma_20":3478.5,"sma_60":3341.25,"sma_120":3292.17},{"date":"2026-01-13","open":3310,"high":3320,"low":3280,"close":3310,"volume":5134,"rsi_14":23.89,"sma_20":3462.0,"sma_60":3343.67,"sma_120":3288.88},{"date":"2026-01-14","open":3190,"high":3300,"low":3190,"close":3300,"volume":41576,"rsi_14":24.55,"sma_20":3442.0,"sma_60":3345.67,"sma_120":3285.62},{"date":"2026-01-15","open":3330,"high":3380,"low":3320,"close":3360,"volume":9497,"rsi_14":40.21,"sma_20":3425.25,"sma_60":3349.0,"sma_120":3282.96},{"date":"2026-01-16","open":3320,"high":3400,"low":3160,"close":3260,"volume":19303,"rsi_14":34.21,"sma_20":3406.0,"sma_60":3350.58,"sma_120":3279.79},{"date":"2026-01-19","open":3240,"high":3335,"low":3200,"close":3280,"volume":36193,"rsi_14":38.05,"sma_20":3393.75,"sma_60":3352.08,"sma_120":3276.83},{"date":"2026-01-20","open":3270,"high":3335,"low":3215,"close":3265,"volume":43331,"rsi_14":38.05,"sma_20":3377.0,"sma_60":3353.17,"sma_120":3273.5},{"date":"2026-01-21","open":3250,"high":3285,"low":3030,"close":3170,"volume":34886,"rsi_14":31.54,"sma_20":3355.25,"sma_60":3352.58,"sma_120":3271.58},{"date":"2026-01-22","open":3180,"high":3250,"low":3065,"close":3170,"volume":39152,"rsi_14":29.37,"sma_20":3334.75,"sma_60":3351.67,"sma_120":3270.21},{"date":"2026-01-23","open":3170,"high":3205,"low":3140,"close":3180,"volume":24168,"rsi_14":31.71,"sma_20":3321.0,"sma_60":3351.25,"sma_120":3269.54},{"date":"2026-01-26","open":3180,"high":3310,"low":3180,"close":3285,"volume":28756,"rsi_14":45.11,"sma_20":3313.25,"sma_60":3353.25,"sma_120":3270.12},{"date":"2026-01-27","open":3380,"high":3380,"low":3205,"close":3220,"volume":20838,"rsi_14":41.67,"sma_20":3303.5,"sma_60":3355.75,"sma_120":3270.08},{"date":"2026-01-28","open":3220,"high":3315,"low":3210,"close":3290,"volume":33408,"rsi_14":53.24,"sma_20":3298.0,"sma_60":3359.5,"sma_120":3270.58},{"date":"2026-01-29","open":3290,"high":3500,"low":3210,"close":3290,"volume":106523,"rsi_14":45.83,"sma_20":3292.0,"sma_60":3363.5,"sma_120":3271.54},{"date":"2026-01-30","open":3250,"high":3335,"low":3250,"close":3305,"volume":41421,"rsi_14":46.28,"sma_20":3285.75,"sma_60":3366.0,"sma_120":3271.83},{"date":"2026-02-02","open":3350,"high":3415,"low":3205,"close":3325,"volume":77552,"rsi_14":51.28,"sma_20":3281.75,"sma_60":3369.92,"sma_120":3272.38},{"date":"2026-02-03","open":3360,"high":3420,"low":3320,"close":3395,"volume":32353,"rsi_14":57.36,"sma_20":3284.0,"sma_60":3374.83,"sma_120":3273.67},{"date":"2026-02-04","open":3475,"high":3515,"low":3380,"close":3460,"volume":26798,"rsi_14":57.69,"sma_20":3290.0,"sma_60":3381.58,"sma_120":3275.38},{"date":"2026-02-05","open":3405,"high":3460,"low":3380,"close":3425,"volume":26305,"rsi_14":64.1,"sma_20":3299.0,"sma_60":3386.33,"sma_120":3276.62},{"date":"2026-02-06","open":3365,"high":3500,"low":3340,"close":3495,"volume":27990,"rsi_14":66.93,"sma_20":3306.75,"sma_60":3392.08,"sma_120":3278.67},{"date":"2026-02-09","open":3495,"high":3590,"low":3410,"close":3480,"volume":22833,"rsi_14":66.93,"sma_20":3313.25,"sma_60":3396.17,"sma_120":3280.46},{"date":"2026-02-10","open":3480,"high":3500,"low":3430,"close":3495,"volume":17666,"rsi_14":79.28,"sma_20":3322.5,"sma_60":3400.75,"sma_120":3281.58},{"date":"2026-02-11","open":3500,"high":3550,"low":3445,"close":3525,"volume":27123,"rsi_14":80.34,"sma_20":3333.75,"sma_60":3405.42,"sma_120":3282.79},{"date":"2026-02-12","open":3500,"high":3595,"low":3490,"close":3585,"volume":14616,"rsi_14":81.89,"sma_20":3345.0,"sma_60":3410.33,"sma_120":3284.5},{"date":"2026-02-13","open":3600,"high":3635,"low":3520,"close":3560,"volume":13646,"rsi_14":74.77,"sma_20":3360.0,"sma_60":3414.83,"sma_120":3286.12},{"date":"2026-02-19","open":3560,"high":3730,"low":3535,"close":3670,"volume":76292,"rsi_14":87.5,"sma_20":3379.5,"sma_60":3420.5,"sma_120":3289.08},{"date":"2026-02-20","open":3670,"high":3755,"low":3570,"close":3725,"volume":105336,"rsi_14":87.18,"sma_20":3402.5,"sma_60":3425.92,"sma_120":3292.75},{"date":"2026-02-23","open":3725,"high":4130,"low":3725,"close":4015,"volume":256260,"rsi_14":91.43,"sma_20":3444.75,"sma_60":3436.58,"sma_120":3298.75},{"date":"2026-02-24","open":3990,"high":4050,"low":3860,"close":3970,"volume":87174,"rsi_14":86.74,"sma_20":3484.75,"sma_60":3446.33,"sma_120":3304.46},{"date":"2026-02-25","open":3915,"high":4045,"low":3900,"close":3995,"volume":55549,"rsi_14":86.81,"sma_20":3525.5,"sma_60":3457.92,"sma_120":3310.42},{"date":"2026-02-26","open":4030,"high":4150,"low":3925,"close":3970,"volume":69932,"rsi_14":83.24,"sma_20":3559.75,"sma_60":3469.17,"sma_120":3317.21},{"date":"2026-02-27","open":3970,"high":3995,"low":3805,"close":3880,"volume":75711,"rsi_14":73.6,"sma_20":3592.75,"sma_60":3478.42,"sma_120":3322.96},{"date":"2026-03-03","open":3810,"high":3990,"low":3680,"close":3760,"volume":49049,"rsi_14":67.18,"sma_20":3616.25,"sma_60":3486.33,"sma_120":3328.08},{"date":"2026-03-04","open":3650,"high":3710,"low":3345,"close":3530,"volume":113661,"rsi_14":51.54,"sma_20":3628.25,"sma_60":3490.17,"sma_120":3331.62},{"date":"2026-03-05","open":3585,"high":3740,"low":3500,"close":3600,"volume":55001,"rsi_14":55.04,"sma_20":3643.0,"sma_60":3494.58,"sma_120":3335.88},{"date":"2026-03-06","open":3580,"high":3695,"low":3460,"close":3615,"volume":37769,"rsi_14":55.04,"sma_20":3657.5,"sma_60":3498.67,"sma_120":3340.17},{"date":"2026-03-09","open":3485,"high":3645,"low":3425,"close":3630,"volume":35840,"rsi_14":54.47,"sma_20":3669.25,"sma_60":3502.08,"sma_120":3344.33},{"date":"2026-03-10","open":3630,"high":3730,"low":3610,"close":3630,"volume":17374,"rsi_14":52.02,"sma_20":3677.75,"sma_60":3502.67,"sma_120":3348.5},{"date":"2026-03-11","open":3635,"high":3960,"low":3630,"close":3810,"volume":46610,"rsi_14":59.84,"sma_20":3697.0,"sma_60":3503.67,"sma_120":3354.17},{"date":"2026-03-12","open":3780,"high":3970,"low":3740,"close":3890,"volume":30949,"rsi_14":58.87,"sma_20":3716.75,"sma_60":3506.17,"sma_120":3360.71},{"date":"2026-03-13","open":3850,"high":4150,"low":3720,"close":4030,"volume":113397,"rsi_14":61.51,"sma_20":3744.25,"sma_60":3512.0,"sma_120":3368.12},{"date":"2026-03-16","open":4000,"high":4085,"low":3850,"close":3920,"volume":48367,"rsi_14":45.85,"sma_20":3765.5,"sma_60":3516.67,"sma_120":3374.46},{"date":"2026-03-17","open":3980,"high":3980,"low":3800,"close":3820,"volume":26725,"rsi_14":43.75,"sma_20":3780.25,"sma_60":3518.67,"sma_120":3379.96},{"date":"2026-03-18","open":3805,"high":3950,"low":3780,"close":3850,"volume":17051,"rsi_14":43.98,"sma_20":3793.5,"sma_60":3521.25,"sma_120":3386.0},{"date":"2026-03-19","open":3740,"high":3800,"low":3545,"close":3735,"volume":30050,"rsi_14":40.93,"sma_20":3802.25,"sma_60":3522.75,"sma_120":3391.04},{"date":"2026-03-20","open":3765,"high":3930,"low":3700,"close":3850,"volume":14827,"rsi_14":48.86,"sma_20":3811.25,"sma_60":3528.17,"sma_120":3396.79},{"date":"2026-03-23","open":3755,"high":3855,"low":3635,"close":3790,"volume":23868,"rsi_14":51.19,"sma_20":3814.5,"sma_60":3531.33,"sma_120":3401.62},{"date":"2026-03-24","open":3900,"high":3930,"low":3780,"close":3795,"volume":23255,"rsi_14":62.8,"sma_20":3803.5,"sma_60":3534.5,"sma_120":3407.04},{"date":"2026-03-25","open":3840,"high":3890,"low":3800,"close":3840,"volume":17349,"rsi_14":61.88,"sma_20":3797.0,"sma_60":3538.83,"sma_120":3413.17},{"date":"2026-03-26","open":3900,"high":3900,"low":3805,"close":3860,"volume":16306,"rsi_14":62.07,"sma_20":3790.25,"sma_60":3545.58,"sma_120":3419.71},{"date":"2026-03-27","open":3860,"high":3950,"low":3825,"close":3915,"volume":16723,"rsi_14":63.51,"sma_20":3787.5,"sma_60":3553.5,"sma_120":3427.04},{"date":"2026-03-30","open":3900,"high":3960,"low":3750,"close":3830,"volume":20152,"rsi_14":58.77,"sma_20":3785.0,"sma_60":3560.42,"sma_120":3433.79},{"date":"2026-03-31","open":3830,"high":3875,"low":3655,"close":3805,"volume":34689,"rsi_14":49.75,"sma_20":3787.25,"sma_60":3567.17,"sma_120":3440.79},{"date":"2026-04-01","open":3846,"high":3912,"low":3675,"close":3720,"volume":55323,"rsi_14":40.0,"sma_20":3795.0,"sma_60":3571.75,"sma_120":3446.12},{"date":"2026-04-02","open":3690,"high":3725,"low":3585,"close":3670,"volume":40558,"rsi_14":30.0,"sma_20":3798.5,"sma_60":3575.75,"sma_120":3450.96},{"date":"2026-04-03","open":3750,"high":3755,"low":3610,"close":3735,"volume":14651,"rsi_14":39.18,"sma_20":3804.5,"sma_60":3581.25,"sma_120":3454.46},{"date":"2026-04-06","open":3690,"high":3730,"low":3560,"close":3690,"volume":8644,"rsi_14":41.87,"sma_20":3807.5,"sma_60":3586.92,"sma_120":3458.79},{"date":"2026-04-07","open":3640,"high":3745,"low":3625,"close":3660,"volume":11694,"rsi_14":38.12,"sma_20":3809.0,"sma_60":3592.25,"sma_120":3462.83},{"date":"2026-04-08","open":3660,"high":3780,"low":3640,"close":3750,"volume":30648,"rsi_14":50.97,"sma_20":3806.0,"sma_60":3600.67,"sma_120":3468.0},{"date":"2026-04-09","open":3730,"high":3795,"low":3655,"close":3785,"volume":20080,"rsi_14":45.32,"sma_20":3800.75,"sma_60":3608.08,"sma_120":3473.21},{"date":"2026-04-10","open":3785,"high":4895,"low":3785,"close":4260,"volume":956413,"rsi_14":71.17,"sma_20":3812.25,"sma_60":3623.25,"sma_120":3482.25},{"date":"2026-04-13","open":4150,"high":4355,"low":3900,"close":4320,"volume":196132,"rsi_14":72.53,"sma_20":3832.25,"sma_60":3640.08,"sma_120":3491.88},{"date":"2026-04-14","open":4330,"high":4670,"low":4300,"close":4360,"volume":221050,"rsi_14":72.41,"sma_20":3859.25,"sma_60":3657.75,"sma_120":3501.71},{"date":"2026-04-15","open":4480,"high":4480,"low":4175,"close":4295,"volume":93479,"rsi_14":68.05,"sma_20":3881.5,"sma_60":3673.33,"sma_120":3511.17},{"date":"2026-04-16","open":4350,"high":4485,"low":4315,"close":4380,"volume":96369,"rsi_14":68.83,"sma_20":3913.75,"sma_60":3692.0,"sma_120":3521.29},{"date":"2026-04-17","open":4300,"high":4500,"low":4275,"close":4440,"volume":68935,"rsi_14":75.21,"sma_20":3943.25,"sma_60":3711.33,"sma_120":3531.71},{"date":"2026-04-20","open":4420,"high":4575,"low":4350,"close":4380,"volume":55210,"rsi_14":73.09,"sma_20":3972.75,"sma_60":3729.92,"sma_120":3541.54},{"date":"2026-04-21","open":4380,"high":4455,"low":4310,"close":4420,"volume":48547,"rsi_14":81.55,"sma_20":4004.0,"sma_60":3750.75,"sma_120":3551.67},{"date":"2026-04-22","open":4415,"high":4530,"low":4265,"close":4505,"volume":93967,"rsi_14":83.81,"sma_20":4037.25,"sma_60":3773.0,"sma_120":3562.33},{"date":"2026-04-23","open":4510,"high":4635,"low":4425,"close":4485,"volume":62967,"rsi_14":81.51,"sma_20":4068.5,"sma_60":3794.75,"sma_120":3573.0},{"date":"2026-04-24","open":4485,"high":4635,"low":4450,"close":4550,"volume":53541,"rsi_14":85.54,"sma_20":4100.25,"sma_60":3815.83,"sma_120":3584.54},{"date":"2026-04-27","open":4550,"high":4550,"low":4165,"close":4210,"volume":156273,"rsi_14":68.09,"sma_20":4119.25,"sma_60":3832.33,"sma_120":3594.04},{"date":"2026-04-28","open":4210,"high":4230,"low":4155,"close":4170,"volume":41598,"rsi_14":64.29,"sma_20":4137.5,"sma_60":3847.0,"sma_120":3603.25},{"date":"2026-04-29","open":4170,"high":4225,"low":4085,"close":4185,"volume":39581,"rsi_14":63.79,"sma_20":4162.5,"sma_60":3861.92,"sma_120":3612.71},{"date":"2026-04-30","open":4185,"high":4185,"low":3935,"close":4005,"volume":90304,"rsi_14":38.96,"sma_20":4179.25,"sma_60":3873.58,"sma_120":3619.79},{"date":"2026-05-04","open":4045,"high":4195,"low":3880,"close":4150,"volume":94292,"rsi_14":43.15,"sma_20":4200.0,"sma_60":3887.33,"sma_120":3628.62},{"date":"2026-05-06","open":4010,"high":4060,"low":3910,"close":4050,"volume":65851,"rsi_14":38.08,"sma_20":4218.0,"sma_60":3898.25,"sma_120":3636.54},{"date":"2026-05-07","open":3940,"high":4350,"low":3895,"close":4085,"volume":48005,"rsi_14":41.73,"sma_20":4239.25,"sma_60":3908.67,"sma_120":3645.12},{"date":"2026-05-08","open":4085,"high":4185,"low":3735,"close":3890,"volume":59069,"rsi_14":32.25,"sma_20":4246.25,"sma_60":3916.42,"sma_120":3651.38},{"date":"2026-05-11","open":3980,"high":4140,"low":3890,"close":3975,"volume":71880,"rsi_14":33.45,"sma_20":4255.75,"sma_60":3924.42,"sma_120":3658.25},{"date":"2026-05-12","open":4000,"high":4090,"low":3840,"close":3945,"volume":89039,"rsi_14":34.18,"sma_20":4240.0,"sma_60":3932.17,"sma_120":3664.17},{"date":"2026-05-13","open":3940,"high":3940,"low":3685,"close":3700,"volume":61054,"rsi_14":27.22,"sma_20":4209.0,"sma_60":3935.58,"sma_120":3668.17},{"date":"2026-05-14","open":3715,"high":3715,"low":3560,"close":3670,"volume":64591,"rsi_14":22.62,"sma_20":4174.5,"sma_60":3938.0,"sma_120":3671.71},{"date":"2026-05-15","open":3680,"high":3730,"low":3610,"close":3685,"volume":68307,"rsi_14":23.68,"sma_20":4144.0,"sma_60":3939.67,"sma_120":3675.0},{"date":"2026-05-18","open":3685,"high":3790,"low":3580,"close":3685,"volume":22430,"rsi_14":20.27,"sma_20":4109.25,"sma_60":3941.75,"sma_120":3678.29},{"date":"2026-05-19","open":3695,"high":3730,"low":3550,"close":3670,"volume":24937,"rsi_14":26.11,"sma_20":4070.75,"sma_60":3941.75,"sma_120":3681.12},{"date":"2026-05-20","open":3600,"high":3700,"low":3550,"close":3615,"volume":6472,"rsi_14":25.76,"sma_20":4032.5,"sma_60":3939.92,"sma_120":3682.92},{"date":"2026-05-21","open":3750,"high":4120,"low":3670,"close":4040,"volume":297415,"rsi_14":45.34,"sma_20":4013.5,"sma_60":3940.33,"sma_120":3688.46},{"date":"2026-05-22","open":4035,"high":4270,"low":4000,"close":4070,"volume":72331,"rsi_14":52.31,"sma_20":3991.75,"sma_60":3942.0,"sma_120":3694.17},{"date":"2026-05-26","open":4350,"high":4440,"low":3990,"close":4010,"volume":136908,"rsi_14":44.7,"sma_20":3968.0,"sma_60":3942.25,"sma_120":3700.08},{"date":"2026-05-27","open":4015,"high":4015,"low":3795,"close":3860,"volume":78287,"rsi_14":43.07,"sma_20":3933.5,"sma_60":3940.42,"sma_120":3704.79},{"date":"2026-05-28","open":3840,"high":4000,"low":3735,"close":3805,"volume":50831,"rsi_14":39.93,"sma_20":3913.25,"sma_60":3939.17,"sma_120":3708.79},{"date":"2026-05-29","open":3810,"high":3855,"low":3505,"close":3520,"volume":85539,"rsi_14":37.5,"sma_20":3880.75,"sma_60":3935.17,"sma_120":3710.75},{"date":"2026-06-01","open":3580,"high":3580,"low":3360,"close":3530,"volume":67536,"rsi_14":34.16,"sma_20":3848.0,"sma_60":3935.17,"sma_120":3712.67},{"date":"2026-06-02","open":3530,"high":3700,"low":3380,"close":3680,"volume":85717,"rsi_14":41.31,"sma_20":3831.75,"sma_60":3936.5,"sma_120":3715.54},{"date":"2026-06-04","open":3980,"high":3985,"low":3315,"close":3410,"volume":195078,"rsi_14":40.65,"sma_20":3794.75,"sma_60":3933.08,"sma_120":3715.88},{"date":"2026-06-05","open":3325,"high":3470,"low":3245,"close":3250,"volume":81120,"rsi_14":37.5,"sma_20":3754.75,"sma_60":3926.75,"sma_120":3714.42},{"date":"2026-06-08","open":2955,"high":4200,"low":2955,"close":3540,"volume":736746,"rsi_14":46.29,"sma_20":3727.5,"sma_60":3925.25,"sma_120":3713.96},{"date":"2026-06-09","open":3430,"high":4100,"low":3430,"close":3710,"volume":205236,"rsi_14":50.59,"sma_20":3718.5,"sma_60":3923.58,"sma_120":3713.62},{"date":"2026-06-10","open":3560,"high":3795,"low":3545,"close":3600,"volume":112221,"rsi_14":48.42,"sma_20":3699.75,"sma_60":3918.75,"sma_120":3712.46},{"date":"2026-06-11","open":3640,"high":3795,"low":3520,"close":3650,"volume":71895,"rsi_14":50.79,"sma_20":3685.0,"sma_60":3912.42,"sma_120":3712.21},{"date":"2026-06-12","open":3650,"high":3900,"low":3630,"close":3875,"volume":71847,"rsi_14":45.91,"sma_20":3693.75,"sma_60":3911.67,"sma_120":3714.17},{"date":"2026-06-15","open":4095,"high":4095,"low":3710,"close":3745,"volume":77117,"rsi_14":42.32,"sma_20":3697.5,"sma_60":3910.42,"sma_120":3714.54},{"date":"2026-06-16","open":3740,"high":3845,"low":3620,"close":3670,"volume":45329,"rsi_14":42.02,"sma_20":3696.75,"sma_60":3907.42,"sma_120":3714.33},{"date":"2026-06-17","open":3635,"high":3785,"low":3610,"close":3695,"volume":45886,"rsi_14":45.89,"sma_20":3697.25,"sma_60":3906.75,"sma_120":3714.75},{"date":"2026-06-18","open":3750,"high":3750,"low":3535,"close":3570,"volume":57299,"rsi_14":44.34,"sma_20":3692.25,"sma_60":3902.08,"sma_120":3715.12},{"date":"2026-06-19","open":3610,"high":3610,"low":3355,"close":3415,"volume":67564,"rsi_14":47.3,"sma_20":3682.25,"sma_60":3895.83,"sma_120":3713.58},{"date":"2026-06-22","open":3400,"high":3500,"low":3335,"close":3385,"volume":41228,"rsi_14":46.31,"sma_20":3649.5,"sma_60":3889.0,"sma_120":3711.75},{"date":"2026-06-23","open":3330,"high":3340,"low":3145,"close":3190,"volume":63722,"rsi_14":37.81,"sma_20":3605.5,"sma_60":3878.17,"sma_120":3708.5},{"date":"2026-06-24","open":3160,"high":3345,"low":3100,"close":3280,"volume":40665,"rsi_14":46.45,"sma_20":3569.0,"sma_60":3868.5,"sma_120":3707.04},{"date":"2026-06-25","open":3200,"high":3345,"low":3140,"close":3215,"volume":26622,"rsi_14":48.99,"sma_20":3536.75,"sma_60":3856.83,"sma_120":3705.17},{"date":"2026-06-26","open":3210,"high":3210,"low":3030,"close":3180,"volume":13448,"rsi_14":37.84,"sma_20":3505.5,"sma_60":3846.0,"sma_120":3703.21},{"date":"2026-06-29","open":3150,"high":3290,"low":3135,"close":3265,"volume":22123,"rsi_14":34.05,"sma_20":3492.75,"sma_60":3837.0,"sma_120":3702.08},{"date":"2026-06-30","open":3265,"high":3365,"low":3155,"close":3185,"volume":14596,"rsi_14":34.8,"sma_20":3475.5,"sma_60":3828.67,"sma_120":3700.21},{"date":"2026-07-01","open":3200,"high":3210,"low":3010,"close":3190,"volume":24343,"rsi_14":32.58,"sma_20":3451.0,"sma_60":3820.67,"sma_120":3698.21},{"date":"2026-07-02","open":3105,"high":3200,"low":3050,"close":3140,"volume":17068,"rsi_14":17.9,"sma_20":3437.5,"sma_60":3810.75,"sma_120":3696.0},{"date":"2026-07-03","open":3205,"high":3205,"low":2945,"close":3135,"volume":31708,"rsi_14":20.1,"sma_20":3431.75,"sma_60":3801.5,"sma_120":3694.21},{"date":"2026-07-06","open":3135,"high":3175,"low":3030,"close":3045,"volume":20848,"rsi_14":19.81,"sma_20":3407.0,"sma_60":3791.25,"sma_120":3691.75},{"date":"2026-07-07","open":3045,"high":3095,"low":2980,"close":3070,"volume":16694,"rsi_14":19.81,"sma_20":3375.0,"sma_60":3779.92,"sma_120":3690.29},{"date":"2026-07-08","open":3095,"high":3095,"low":2950,"close":2995,"volume":25683,"rsi_14":20.81,"sma_20":3344.75,"sma_60":3766.75,"sma_120":3687.42},{"date":"2026-07-09","open":2990,"high":3055,"low":2970,"close":3040,"volume":8802,"rsi_14":28.57,"sma_20":3314.25,"sma_60":3746.42,"sma_120":3684.83},{"date":"2026-07-10","open":3040,"high":3100,"low":3000,"close":3040,"volume":9079,"rsi_14":29.59,"sma_20":3272.5,"sma_60":3725.08,"sma_120":3682.58},{"date":"2026-07-13","open":2970,"high":3030,"low":2830,"close":2920,"volume":29877,"rsi_14":32.47,"sma_20":3231.25,"sma_60":3701.08,"sma_120":3679.42},{"date":"2026-07-14","open":2840,"high":3030,"low":2800,"close":2965,"volume":9777,"rsi_14":28.28,"sma_20":3196.0,"sma_60":3678.92,"sma_120":3676.12},{"date":"2026-07-15","open":2930,"high":3085,"low":2930,"close":3040,"volume":13116,"rsi_14":38.1,"sma_20":3163.25,"sma_60":3656.58,"sma_120":3674.29},{"date":"2026-07-16","open":2935,"high":3030,"low":2915,"close":2960,"volume":22692,"rsi_14":35.9,"sma_20":3132.75,"sma_60":3631.92,"sma_120":3671.62},{"date":"2026-07-20","open":2940,"high":2980,"low":2810,"close":2885,"volume":20810,"rsi_14":25.32,"sma_20":3106.25,"sma_60":3607.0,"sma_120":3668.46},{"date":"2026-07-21","open":2850,"high":3050,"low":2795,"close":2980,"volume":16185,"rsi_14":36.94,"sma_20":3086.0,"sma_60":3583.0,"sma_120":3666.88},{"date":"2026-07-22","open":3055,"high":3110,"low":2910,"close":3055,"volume":33088,"rsi_14":42.11,"sma_20":3079.25,"sma_60":3558.83,"sma_120":3665.92},{"date":"2026-07-23","open":2950,"high":3030,"low":2870,"close":3030,"volume":20047,"rsi_14":43.37,"sma_20":3066.75,"sma_60":3534.58,"sma_120":3664.67},{"date":"2026-07-24","open":3000,"high":3000,"low":2850,"close":2920,"volume":20341,"rsi_14":38.5,"sma_20":3052.0,"sma_60":3507.42,"sma_120":3661.62},{"date":"2026-07-27","open":2915,"high":2950,"low":2825,"close":2920,"volume":14278,"rsi_14":42.6,"sma_20":3039.0,"sma_60":3485.92,"sma_120":3659.12},{"date":"2026-07-28","open":2900,"high":2900,"low":2665,"close":2790,"volume":33634,"rsi_14":35.26,"sma_20":3015.25,"sma_60":3462.92,"sma_120":3654.96},{"date":"2026-07-29","open":2785,"high":2830,"low":2625,"close":2715,"volume":23744,"rsi_14":35.26,"sma_20":2991.75,"sma_60":3438.42,"sma_120":3650.17},{"date":"2026-07-30","open":2720,"high":2750,"low":2670,"close":2710,"volume":6103,"rsi_14":31.87,"sma_20":2967.75,"sma_60":3416.83,"sma_120":3645.21},{"date":"2026-07-31","open":2715,"high":2750,"low":2675,"close":2750,"volume":24571,"rsi_14":34.74,"sma_20":2948.25,"sma_60":3393.5,"sma_120":3640.42},{"date":"2026-08-03","open":2700,"high":2795,"low":2685,"close":2740,"volume":9283,"rsi_14":39.29,"sma_20":2928.5,"sma_60":3371.67,"sma_120":3634.96},{"date":"2026-08-04","open":2840,"high":2875,"low":2700,"close":2850,"volume":7730,"rsi_14":43.65,"sma_20":2918.75,"sma_60":3351.08,"sma_120":3629.88},{"date":"2026-08-05","open":2900,"high":2900,"low":2800,"close":2895,"volume":21915,"rsi_14":41.71,"sma_20":2910.0,"sma_60":3334.5,"sma_120":3625.46},{"date":"2026-08-06","open":2925,"high":2925,"low":2765,"close":2835,"volume":20207,"rsi_14":42.69,"sma_20":2902.0,"sma_60":3315.5,"sma_120":3619.96},{"date":"2026-08-07","open":2835,"high":2865,"low":2770,"close":2775,"volume":13965,"rsi_14":43.45,"sma_20":2888.75,"sma_60":3296.0,"sma_120":3614.08},{"date":"2026-08-10","open":2810,"high":2830,"low":2775,"close":2815,"volume":10820,"rsi_14":39.49,"sma_20":2877.5,"sma_60":3281.25,"sma_120":3608.42},{"date":"2026-08-11","open":2860,"high":2860,"low":2775,"close":2780,"volume":11807,"rsi_14":31.54,"sma_20":2870.5,"sma_60":3266.42,"sma_120":3602.21},{"date":"2026-08-12","open":2780,"high":2895,"low":2760,"close":2870,"volume":12322,"rsi_14":40.12,"sma_20":2865.75,"sma_60":3252.83,"sma_120":3596.25},{"date":"2026-08-13","open":2900,"high":2900,"low":2790,"close":2835,"volume":6164,"rsi_14":44.22,"sma_20":2855.5,"sma_60":3238.67,"sma_120":3590.21},{"date":"2026-08-14","open":2890,"high":2890,"low":2805,"close":2825,"volume":6072,"rsi_14":43.62,"sma_20":2848.75,"sma_60":3224.58,"sma_120":3583.17},{"date":"2026-08-18","open":2840,"high":2880,"low":2785,"close":2795,"volume":14152,"rsi_14":50.39,"sma_20":2844.25,"sma_60":3210.92,"sma_120":3575.42},{"date":"2026-08-19","open":2775,"high":2890,"low":2740,"close":2745,"volume":13007,"rsi_14":52.42,"sma_20":2832.5,"sma_60":3189.33,"sma_120":3564.83},{"date":"2026-08-20","open":2750,"high":2870,"low":2750,"close":2790,"volume":12700,"rsi_14":56.06,"sma_20":2819.25,"sma_60":3168.0,"sma_120":3555.0},{"date":"2026-08-21","open":2790,"high":2860,"low":2760,"close":2830,"volume":13235,"rsi_14":56.06,"sma_20":2809.25,"sma_60":3148.33,"sma_120":3545.29},{"date":"2026-08-24","open":2830,"high":2955,"low":2800,"close":2905,"volume":14477,"rsi_14":61.38,"sma_20":2808.5,"sma_60":3132.42,"sma_120":3536.42},{"date":"2026-08-25","open":2850,"high":3085,"low":2850,"close":3075,"volume":33364,"rsi_14":64.33,"sma_20":2816.25,"sma_60":3120.25,"sma_120":3529.71},{"date":"2026-08-26","open":3095,"high":3100,"low":2990,"close":3075,"volume":22602,"rsi_14":62.16,"sma_20":2830.5,"sma_60":3112.83,"sma_120":3524.0},{"date":"2026-08-27","open":3075,"high":3175,"low":3055,"close":3115,"volume":25614,"rsi_14":69.44,"sma_20":2850.5,"sma_60":3105.92,"sma_120":3520.54},{"date":"2026-08-28","open":3115,"high":3290,"low":3115,"close":3150,"volume":14307,"rsi_14":76.98,"sma_20":2872.5,"sma_60":3097.08,"sma_120":3516.79},{"date":"2026-08-31","open":3150,"high":3230,"low":3080,"close":3225,"volume":9469,"rsi_14":78.08,"sma_20":2896.25,"sma_60":3094.0,"sma_120":3513.54},{"date":"2026-09-01","open":3255,"high":3305,"low":3190,"close":3215,"volume":9552,"rsi_14":80.85,"sma_20":2920.0,"sma_60":3093.42,"sma_120":3510.08},{"date":"2026-09-02","open":3200,"high":3270,"low":3150,"close":3170,"volume":7719,"rsi_14":72.73,"sma_20":2936.0,"sma_60":3087.25,"sma_120":3506.25},{"date":"2026-09-03","open":3140,"high":3200,"low":3060,"close":3115,"volume":11077,"rsi_14":70.59,"sma_20":2947.0,"sma_60":3077.33,"sma_120":3500.46},{"date":"2026-09-04","open":3115,"high":3255,"low":3115,"close":3240,"volume":11828,"rsi_14":76.1,"sma_20":2967.25,"sma_60":3071.33,"sma_120":3495.04},{"date":"2026-09-07","open":3205,"high":3375,"low":3205,"close":3375,"volume":16025,"rsi_14":82.22,"sma_20":2997.25,"sma_60":3066.75,"sma_120":3489.58},{"date":"2026-09-08","open":3370,"high":3450,"low":3330,"close":3415,"volume":26527,"rsi_14":87.64,"sma_20":3027.25,"sma_60":3059.08,"sma_120":3485.38},{"date":"2026-09-09","open":3460,"high":3460,"low":3325,"close":3405,"volume":9395,"rsi_14":85.96,"sma_20":3058.5,"sma_60":3053.42,"sma_120":3481.92},{"date":"2026-09-10","open":3400,"high":3460,"low":3310,"close":3460,"volume":14698,"rsi_14":86.21,"sma_20":3088.0,"sma_60":3049.92,"sma_120":3478.67},{"date":"2026-09-11","open":3445,"high":3455,"low":3400,"close":3455,"volume":11548,"rsi_14":84.38,"sma_20":3119.0,"sma_60":3045.92,"sma_120":3476.33},{"date":"2026-09-14","open":3355,"high":3700,"low":3355,"close":3565,"volume":66090,"rsi_14":83.11,"sma_20":3156.0,"sma_60":3045.83,"sma_120":3473.96},{"date":"2026-09-15","open":3635,"high":3635,"low":3340,"close":3445,"volume":23821,"rsi_14":71.51,"sma_20":3188.5,"sma_60":3046.33,"sma_120":3471.08},{"date":"2026-09-16","open":3410,"high":3515,"low":3355,"close":3425,"volume":10521,"rsi_14":68.45,"sma_20":3222.5,"sma_60":3047.0,"sma_120":3468.0},{"date":"2026-09-17","open":3440,"high":3600,"low":3335,"close":3555,"volume":41465,"rsi_14":71.66,"sma_20":3260.75,"sma_60":3053.08,"sma_120":3465.62},{"date":"2026-09-18","open":3550,"high":3600,"low":3430,"close":3490,"volume":29256,"rsi_14":64.32,"sma_20":3293.75,"sma_60":3056.58,"sma_120":3462.54},{"date":"2026-09-21","open":3545,"high":3580,"low":3340,"close":3535,"volume":21227,"rsi_14":66.67,"sma_20":3325.25,"sma_60":3061.92,"sma_120":3459.38},{"date":"2026-09-22","open":3455,"high":3750,"low":3455,"close":3680,"volume":78058,"rsi_14":74.06,"sma_20":3355.5,"sma_60":3070.25,"sma_120":3458.12},{"date":"2026-09-23","open":3680,"high":3930,"low":3590,"close":3880,"volume":104520,"rsi_14":81.74,"sma_20":3395.75,"sma_60":3080.5,"sma_120":3458.75},{"date":"2026-09-28","open":3950,"high":4200,"low":3815,"close":4145,"volume":114308,"rsi_14":83.64,"sma_20":3447.25,"sma_60":3096.5,"sma_120":3462.58},{"date":"2026-09-29","open":4180,"high":4180,"low":3965,"close":4080,"volume":68039,"rsi_14":77.65,"sma_20":3493.75,"sma_60":3111.33,"sma_120":3466.0},{"date":"2026-09-30","open":4065,"high":4200,"low":4000,"close":4130,"volume":57451,"rsi_14":77.82,"sma_20":3539.0,"sma_60":3127.83,"sma_120":3469.29},{"date":"2026-10-01","open":4130,"high":4800,"low":4085,"close":4480,"volume":206018,"rsi_14":83.08,"sma_20":3602.25,"sma_60":3150.25,"sma_120":3475.88},{"date":"2026-10-02","open":4490,"high":4625,"low":4350,"close":4535,"volume":98240,"rsi_14":83.08,"sma_20":3670.5,"sma_60":3175.08,"sma_120":3483.17},{"date":"2026-10-06","open":4490,"high":4850,"low":4460,"close":4650,"volume":120185,"rsi_14":84.44,"sma_20":3747.25,"sma_60":3201.42,"sma_120":3490.67},{"date":"2026-10-07","open":4750,"high":4750,"low":4420,"close":4470,"volume":86844,"rsi_14":75.07,"sma_20":3808.75,"sma_60":3226.0,"sma_120":3496.38},{"date":"2026-10-08","open":4420,"high":4680,"low":4375,"close":4660,"volume":85098,"rsi_14":82.4,"sma_20":3873.0,"sma_60":3253.0,"sma_120":3499.71},{"date":"2026-10-12","open":4675,"high":4675,"low":4400,"close":4470,"volume":85256,"rsi_14":75.55,"sma_20":3925.75,"sma_60":3276.83,"sma_120":3500.96},{"date":"2026-10-13","open":4330,"high":4755,"low":4260,"close":4655,"volume":123187,"rsi_14":76.19,"sma_20":3988.25,"sma_60":3305.75,"sma_120":3503.42},{"date":"2026-10-14","open":4685,"high":4740,"low":4550,"close":4670,"volume":74967,"rsi_14":78.78,"sma_20":4048.75,"sma_60":3334.17,"sma_120":3506.54},{"date":"2026-10-15","open":4600,"high":4615,"low":4425,"close":4570,"volume":64858,"rsi_14":74.58,"sma_20":4104.5,"sma_60":3359.67,"sma_120":3508.12},{"date":"2026-10-16","open":4600,"high":4630,"low":4435,"close":4475,"volume":31255,"rsi_14":69.34,"sma_20":4150.0,"sma_60":3384.92,"sma_120":3508.42},{"date":"2026-10-19","open":4405,"high":4580,"low":4365,"close":4485,"volume":16554,"rsi_14":66.22,"sma_20":4202.0,"sma_60":3411.58,"sma_120":3509.29},{"date":"2026-10-20","open":4490,"high":4520,"low":4390,"close":4435,"volume":20838,"rsi_14":58.79,"sma_20":4252.5,"sma_60":3435.83,"sma_120":3509.42},{"date":"2026-10-21","open":4370,"high":4500,"low":4335,"close":4410,"volume":20329,"rsi_14":60.25,"sma_20":4295.25,"sma_60":3458.42,"sma_120":3508.62},{"date":"2026-10-22","open":4305,"high":4395,"low":4155,"close":4280,"volume":24996,"rsi_14":54.44,"sma_20":4334.75,"sma_60":3479.25,"sma_120":3506.92},{"date":"2026-10-23","open":4265,"high":4460,"low":3685,"close":4160,"volume":171771,"rsi_14":39.04,"sma_20":4366.0,"sma_60":3499.92,"sma_120":3503.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.74,"pbr":1.6,"ttm_eps":null,"close":4562.2925},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.79,"ttm_eps":null,"close":5018.5215},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.54,"pbr":1.5,"ttm_eps":null,"close":4136.7495},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.46,"ttm_eps":null,"close":4131.7715},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.41,"ttm_eps":null,"close":3683.7483},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.17,"ttm_eps":null,"close":3076.4275},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":44.71,"pbr":0.82,"ttm_eps":null,"close":3410.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":44.45,"pbr":0.9,"ttm_eps":null,"close":3805.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.12,"pbr":0.72,"ttm_eps":null,"close":3185.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"태양금속우","phase":"above-fold","symbol_resolved":true}