{"status":"ok","report":{"price_analysis":{"current":7870.0,"change_1d":-3.2,"change_7d":-12.8,"change_30d":-10.3,"high_30d":12410.0,"low_30d":7550.0,"position_in_range":7.0,"support":8036.0,"resistance":11924.0},"summary":"한솔테크닉스(004710)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4174.78억. 현재가 7,870원, 전일 대비 -3.2%, 30일 -10.3%. ROE 1.9%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 12.50만, 기관 순매도 19.59만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.9%입니다. 시가총액 4174.78억. 매출 1.27조, 영업이익 166.64억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.74,"roe":1.89,"eps":-59.25000000000006,"revenue":1272163355525.0,"operating_income":16664299369.0,"net_income":-1861414830.0,"market_cap":417478386830,"profit_margin":-0.15,"roa":0.87,"operating_margin":1.31,"gross_margin":15.25,"debt_ratio":1.1607072983276825,"total_assets":1221285350908.0,"total_equity":565224800163.0,"total_debt":656060550745.0,"dividend_yield":1.23,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-284.37)가 시그널선(134.23)을 하회합니다(데드크로스). SMA20 10155, SMA60 8560 — 혼조세입니다. 볼린저밴드 7373~12937 (현재 위치 9%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 23","rsi_14":22.58064516129032,"macd":-284.3745227220061,"macd_signal":134.2325102537954,"sma_20":10155.0,"sma_60":8560.5,"bb_upper":12936.880658834954,"bb_lower":7373.119341165046,"atr_14":925.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 12.50만, 기관 순매수 -19.59만. 30일 누적: 외국인 50.90만, 기관 -58.28만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":124974.0,"institutional_flow":-195883.0,"data":[{"date":"2026-10-23","foreign_net":-33823.0,"institution_net":106680.0,"retail_net":-72857.0},{"date":"2026-10-22","foreign_net":-9390.0,"institution_net":-45832.0,"retail_net":55222.0},{"date":"2026-10-21","foreign_net":-52951.0,"institution_net":-32695.0,"retail_net":85646.0},{"date":"2026-10-20","foreign_net":69360.0,"institution_net":-35024.0,"retail_net":-34336.0},{"date":"2026-10-19","foreign_net":151778.0,"institution_net":-189012.0,"retail_net":37234.0},{"date":"2026-10-16","foreign_net":49108.0,"institution_net":-138693.0,"retail_net":89585.0},{"date":"2026-10-15","foreign_net":188209.0,"institution_net":-124759.0,"retail_net":-63450.0},{"date":"2026-10-14","foreign_net":-8857.0,"institution_net":5664.0,"retail_net":3193.0},{"date":"2026-10-13","foreign_net":220158.0,"institution_net":-9008.0,"retail_net":-211150.0},{"date":"2026-10-12","foreign_net":415347.0,"institution_net":-23125.0,"retail_net":-392222.0},{"date":"2026-10-08","foreign_net":226424.0,"institution_net":-118546.0,"retail_net":-107878.0},{"date":"2026-10-07","foreign_net":213818.0,"institution_net":-42875.0,"retail_net":-170943.0},{"date":"2026-10-06","foreign_net":-17189.0,"institution_net":20596.0,"retail_net":-3407.0},{"date":"2026-10-02","foreign_net":-105118.0,"institution_net":-33909.0,"retail_net":139027.0},{"date":"2026-10-01","foreign_net":-91109.0,"institution_net":21201.0,"retail_net":69908.0},{"date":"2026-09-30","foreign_net":-161758.0,"institution_net":-8986.0,"retail_net":170744.0},{"date":"2026-09-29","foreign_net":-68080.0,"institution_net":76667.0,"retail_net":-8587.0},{"date":"2026-09-28","foreign_net":336951.0,"institution_net":93072.0,"retail_net":-430023.0},{"date":"2026-09-23","foreign_net":-27734.0,"institution_net":12618.0,"retail_net":15116.0},{"date":"2026-09-22","foreign_net":-21811.0,"institution_net":12115.0,"retail_net":9696.0},{"date":"2026-09-21","foreign_net":-164835.0,"institution_net":5910.0,"retail_net":158925.0},{"date":"2026-09-18","foreign_net":-198839.0,"institution_net":106253.0,"retail_net":92586.0},{"date":"2026-09-17","foreign_net":-77033.0,"institution_net":-221341.0,"retail_net":298374.0},{"date":"2026-09-16","foreign_net":-38113.0,"institution_net":25088.0,"retail_net":13025.0},{"date":"2026-09-15","foreign_net":-104042.0,"institution_net":-4925.0,"retail_net":108967.0},{"date":"2026-09-14","foreign_net":4695.0,"institution_net":67969.0,"retail_net":-72664.0},{"date":"2026-09-11","foreign_net":-128551.0,"institution_net":-8846.0,"retail_net":137397.0},{"date":"2026-09-10","foreign_net":-77389.0,"institution_net":17704.0,"retail_net":59685.0},{"date":"2026-09-09","foreign_net":4783.0,"institution_net":-53987.0,"retail_net":49204.0},{"date":"2026-09-08","foreign_net":15029.0,"institution_net":-62757.0,"retail_net":47728.0}],"periods":{"d1":{"foreign_net":-33823.0,"institution_net":106680.0,"retail_net":-72857.0},"d3":{"foreign_net":-96164.0,"institution_net":28153.0,"retail_net":68011.0},"d7":{"foreign_net":362291.0,"institution_net":-459335.0,"retail_net":97044.0},"d14":{"foreign_net":1306874.0,"institution_net":-660538.0,"retail_net":-646336.0},"d30":{"foreign_net":509038.0,"institution_net":-582783.0,"retail_net":73745.0}}},"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":"적자 (EPS -59, PBR 0.74x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -59원"}]},"growth":{"grade":"C","percentile":54,"summary":"매출 +6.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.1,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.9,"unit":"%","percentile":51,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.15,"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":29,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.6,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.3,"unit":"%","percentile":34,"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":"D","percentile":42,"summary":"유동비율 1.2x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.25,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.08,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":2.3,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -59, PBR 0.74x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +6.1%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"D","reason":"RSI 23"},"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":1.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.16,"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":15.25,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.31,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.15,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.74,"per_5y_high":327.13,"per_5y_low":4.17,"per_5y_avg":51.69,"per_percentile":null,"pbr_5y_high":0.65,"pbr_5y_low":0.24,"pbr_5y_avg":0.36,"pbr_percentile":100.0,"per_5y_median":6.6,"pbr_5y_median":0.34,"history":[{"quarter":"2024-Q2","per":4.17,"pbr":0.34},{"quarter":"2024-Q3","per":6.64,"pbr":0.28},{"quarter":"2024-Q4","per":5.0,"pbr":0.24},{"quarter":"2025-Q1","per":4.37,"pbr":0.24},{"quarter":"2025-Q2","per":7.92,"pbr":0.38},{"quarter":"2025-Q3","per":6.6,"pbr":0.43},{"quarter":"2025-Q4","per":327.13,"pbr":0.38},{"quarter":"2026-Q1","per":null,"pbr":0.28},{"quarter":"2026-Q2","per":null,"pbr":0.65},{"quarter":"현재","per":null,"pbr":0.74}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5216.2515,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4261.3638,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3691.2815,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3881.3718,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6064.9502,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6506.5728,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5770.5352,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4323.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11260.0,"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.17,"eps":1250.1775,"close":5216.25,"source":"reported"},{"date":"2024-07","per":3.87,"eps":1250.1775,"close":4836.2,"source":"reported"},{"date":"2024-08","per":3.63,"eps":1250.1775,"close":4532.15,"source":"reported"},{"date":"2024-09","per":6.64,"eps":641.7605,"close":4261.36,"source":"reported"},{"date":"2024-10","per":6.46,"eps":641.7605,"close":4142.6,"source":"reported"},{"date":"2024-11","per":5.83,"eps":641.7605,"close":3738.79,"source":"reported"},{"date":"2024-12","per":5.0,"eps":737.7,"close":3691.28,"source":"reported"},{"date":"2025-01","per":5.02,"eps":737.7,"close":3705.53,"source":"reported"},{"date":"2025-02","per":5.36,"eps":737.7,"close":3952.57,"source":"reported"},{"date":"2025-03","per":4.37,"eps":887.86,"close":3881.37,"source":"reported"},{"date":"2025-04","per":5.27,"eps":887.86,"close":4681.2,"source":"reported"},{"date":"2025-05","per":5.54,"eps":887.86,"close":4916.73,"source":"reported"},{"date":"2025-06","per":7.92,"eps":766.12,"close":6064.95,"source":"reported"},{"date":"2025-07","per":7.74,"eps":766.12,"close":5927.56,"source":"reported"},{"date":"2025-08","per":6.81,"eps":766.12,"close":5220.96,"source":"reported"},{"date":"2025-09","per":6.6,"eps":986.55,"close":6506.57,"source":"reported"},{"date":"2025-10","per":6.48,"eps":986.55,"close":6388.81,"source":"reported"},{"date":"2025-11","per":6.12,"eps":986.55,"close":6035.51,"source":"reported"},{"date":"2025-12","per":327.13,"eps":17.64,"close":5770.54,"source":"reported"},{"date":"2026-01","per":332.69,"eps":17.64,"close":5868.67,"source":"reported"},{"date":"2026-02","per":344.93,"eps":17.64,"close":6084.58,"source":"reported"}],"trailing_per_history_meta":{"avg":52.74,"std":115.24,"upper_1sd":167.98,"lower_1sd":0.0,"current":344.93,"count":21},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.23,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.08,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.23,"summary":"배당수익률 1.23%","metrics":[{"name":"배당수익률","value":1.23,"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":"PBR","value":"0.7배"},{"label":"ROE","value":"1.9%"}],"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":"2026-10-24T01:50:47.403832+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.018887187582571373,"dividend_yield":null,"eps":339.79,"revenue":335110968126.0,"operating_income":14233351620.0,"net_income":10675506827.0,"market_cap":null,"profit_margin":0.031856632108162045,"operating_margin":0.04247354749262738,"roa":0.008741205991755313,"gross_margin":0.15248802292793506,"total_equity":565224800163.0,"total_assets":1221285350908.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.77,"roe":0.023261923537717936,"dividend_yield":1.23,"eps":373.14,"revenue":315954532354.0,"operating_income":14106771198.0,"net_income":11723021260.0,"market_cap":258500000000.0,"profit_margin":0.03710350718079068,"operating_margin":0.0446481051969673,"roa":0.011082390102969367,"gross_margin":0.15225630482205355,"total_equity":503957518431.0,"total_assets":1057806226913.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07525513656909501,"dividend_yield":null,"eps":-1180.14,"revenue":289469259063.0,"operating_income":-29342679906.0,"net_income":-37076999277.0,"market_cap":null,"profit_margin":-0.12808613735709523,"operating_margin":-0.10136717108055286,"roa":-0.03722495332585333,"gross_margin":0.10824962233789487,"total_equity":492683967731.0,"total_assets":996025406733.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.025556913278982213,"dividend_yield":null,"eps":407.96,"revenue":331628595982.0,"operating_income":17666856457.0,"net_income":12817056360.0,"market_cap":null,"profit_margin":0.0386488273788539,"operating_margin":0.0532730188863415,"roa":0.013108731588862393,"gross_margin":0.164438868335588,"total_equity":501510343604.0,"total_assets":977749546027.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.016305213884839662,"dividend_yield":null,"eps":270.46,"revenue":293573552867.0,"operating_income":12790594545.0,"net_income":8497196338.0,"market_cap":null,"profit_margin":0.028944011662554472,"operating_margin":0.043568619925360326,"roa":0.009238686377706102,"gross_margin":0.1522760173436083,"total_equity":521133693677.0,"total_assets":919740749995.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.031142847501351975,"dividend_yield":null,"eps":519.36,"revenue":337753353011.0,"operating_income":19300919104.0,"net_income":16316928366.0,"market_cap":null,"profit_margin":0.04831018913813296,"operating_margin":0.05714501109148546,"roa":0.018204378885756354,"gross_margin":0.158889498489308,"total_equity":523938229004.0,"total_assets":896318872970.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.012952234463590184,"dividend_yield":null,"eps":-211.23,"revenue":324454081257.0,"operating_income":1074058900.0,"net_income":-6636365810.0,"market_cap":null,"profit_margin":-0.02045394462072843,"operating_margin":0.0033103571877995215,"roa":-0.007541194751698283,"gross_margin":0.12165790932287246,"total_equity":512372272804.0,"total_assets":880015173790.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011617233658009095,"dividend_yield":null,"eps":187.53,"revenue":324468230109.0,"operating_income":9809740759.0,"net_income":5891785928.0,"market_cap":null,"profit_margin":0.01815828294197169,"operating_margin":0.0302332858773402,"roa":0.006162839771123309,"gross_margin":0.12164454711248847,"total_equity":507159113903.0,"total_assets":956018028508.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.024528541099134236,"dividend_yield":null,"eps":392.2,"revenue":282466132205.0,"operating_income":9975799476.0,"net_income":12322016022.0,"market_cap":null,"profit_margin":0.043622985615341975,"operating_margin":0.03531679850651991,"roa":0.013226348196511575,"gross_margin":0.14050238045245372,"total_equity":502354215532.0,"total_assets":931626465516.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.023878921808681636,"dividend_yield":null,"eps":369.2,"revenue":268094697229.0,"operating_income":12494984983.0,"net_income":11599415358.0,"market_cap":null,"profit_margin":0.04326611260084738,"operating_margin":0.04660660994845074,"roa":0.012539298405182434,"gross_margin":0.14944012296811007,"total_equity":485759593793.0,"total_assets":925045005166.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.020330576387668137,"dividend_yield":null,"eps":-307.1695033020404,"revenue":70478789211.0,"operating_income":-7190814249.0,"net_income":-9650411689.0,"market_cap":null,"profit_margin":-0.13692646819042983,"operating_margin":-0.10202806162676942,"roa":-0.010115364337444354,"gross_margin":0.3183046704993429,"total_equity":474674770896.0,"total_assets":954035007249.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05098216040923112,"dividend_yield":null,"eps":795.9470415478731,"revenue":441784402701.0,"operating_income":21663497167.0,"net_income":25006442863.0,"market_cap":null,"profit_margin":0.0566032723430582,"operating_margin":0.04903635582096788,"roa":0.02358466017255894,"gross_margin":0.12074166324541284,"total_equity":490493981861.0,"total_assets":1060284213554.0}],"current_price":7870.0,"change_pct":-3.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":14562.0},{"date":"2016-10-25","close":14418.0},{"date":"2016-10-26","close":13841.0},{"date":"2016-10-27","close":14658.0},{"date":"2016-10-28","close":14466.0},{"date":"2016-10-31","close":14562.0},{"date":"2016-11-01","close":14370.0},{"date":"2016-11-02","close":13361.0},{"date":"2016-11-03","close":14081.0},{"date":"2016-11-04","close":14081.0},{"date":"2016-11-07","close":14899.0},{"date":"2016-11-08","close":15139.0},{"date":"2016-11-09","close":14225.0},{"date":"2016-11-10","close":14851.0},{"date":"2016-11-11","close":14658.0},{"date":"2016-11-14","close":14851.0},{"date":"2016-11-15","close":14995.0},{"date":"2016-11-16","close":15188.0},{"date":"2016-11-17","close":15284.0},{"date":"2016-11-18","close":14755.0},{"date":"2016-11-21","close":14755.0},{"date":"2016-11-22","close":14562.0},{"date":"2016-11-23","close":13937.0},{"date":"2016-11-24","close":13649.0},{"date":"2016-11-25","close":13697.0},{"date":"2016-11-28","close":13793.0},{"date":"2016-11-29","close":13841.0},{"date":"2016-11-30","close":13505.0},{"date":"2016-12-01","close":13264.0},{"date":"2016-12-02","close":13361.0},{"date":"2016-12-05","close":12976.0},{"date":"2016-12-06","close":13409.0},{"date":"2016-12-07","close":13313.0},{"date":"2016-12-08","close":13601.0},{"date":"2016-12-09","close":13697.0},{"date":"2016-12-12","close":13889.0},{"date":"2016-12-13","close":14274.0},{"date":"2016-12-14","close":14033.0},{"date":"2016-12-15","close":14418.0},{"date":"2016-12-16","close":14514.0},{"date":"2016-12-19","close":14707.0},{"date":"2016-12-20","close":14562.0},{"date":"2016-12-21","close":14514.0},{"date":"2016-12-22","close":15380.0},{"date":"2016-12-23","close":15380.0},{"date":"2016-12-26","close":15091.0},{"date":"2016-12-27","close":15139.0},{"date":"2016-12-28","close":15091.0},{"date":"2016-12-29","close":14851.0},{"date":"2017-01-02","close":14755.0},{"date":"2017-01-03","close":15620.0},{"date":"2017-01-04","close":15332.0},{"date":"2017-01-05","close":15428.0},{"date":"2017-01-06","close":15284.0},{"date":"2017-01-09","close":15188.0},{"date":"2017-01-10","close":14995.0},{"date":"2017-01-11","close":15139.0},{"date":"2017-01-12","close":14947.0},{"date":"2017-01-13","close":14947.0},{"date":"2017-01-16","close":14610.0},{"date":"2017-01-17","close":14707.0},{"date":"2017-01-18","close":14947.0},{"date":"2017-01-19","close":14707.0},{"date":"2017-01-20","close":14562.0},{"date":"2017-01-23","close":14177.0},{"date":"2017-01-24","close":14274.0},{"date":"2017-01-25","close":14707.0},{"date":"2017-01-26","close":14803.0},{"date":"2017-01-31","close":15091.0},{"date":"2017-02-01","close":15091.0},{"date":"2017-02-02","close":14707.0},{"date":"2017-02-03","close":14658.0},{"date":"2017-02-06","close":14466.0},{"date":"2017-02-07","close":14322.0},{"date":"2017-02-08","close":14514.0},{"date":"2017-02-09","close":14610.0},{"date":"2017-02-10","close":14370.0},{"date":"2017-02-13","close":14755.0},{"date":"2017-02-14","close":14658.0},{"date":"2017-02-15","close":15524.0},{"date":"2017-02-16","close":15380.0},{"date":"2017-02-17","close":15764.0},{"date":"2017-02-20","close":15764.0},{"date":"2017-02-21","close":15956.0},{"date":"2017-02-22","close":15860.0},{"date":"2017-02-23","close":15956.0},{"date":"2017-02-24","close":15380.0},{"date":"2017-02-27","close":16437.0},{"date":"2017-02-28","close":16485.0},{"date":"2017-03-02","close":16197.0},{"date":"2017-03-03","close":15860.0},{"date":"2017-03-06","close":16341.0},{"date":"2017-03-07","close":16341.0},{"date":"2017-03-08","close":16245.0},{"date":"2017-03-09","close":15956.0},{"date":"2017-03-10","close":16389.0},{"date":"2017-03-13","close":16197.0},{"date":"2017-03-14","close":15860.0},{"date":"2017-03-15","close":15428.0},{"date":"2017-03-16","close":15764.0},{"date":"2017-03-17","close":15620.0},{"date":"2017-03-20","close":15812.0},{"date":"2017-03-21","close":15572.0},{"date":"2017-03-22","close":15668.0},{"date":"2017-03-23","close":15476.0},{"date":"2017-03-24","close":16100.0},{"date":"2017-03-27","close":15812.0},{"date":"2017-03-28","close":15812.0},{"date":"2017-03-29","close":15812.0},{"date":"2017-03-30","close":15860.0},{"date":"2017-03-31","close":16245.0},{"date":"2017-04-03","close":16245.0},{"date":"2017-04-04","close":16004.0},{"date":"2017-04-05","close":16197.0},{"date":"2017-04-06","close":16004.0},{"date":"2017-04-07","close":16004.0},{"date":"2017-04-10","close":15524.0},{"date":"2017-04-11","close":15043.0},{"date":"2017-04-12","close":15188.0},{"date":"2017-04-13","close":15476.0},{"date":"2017-04-14","close":15043.0},{"date":"2017-04-17","close":15139.0},{"date":"2017-04-18","close":15139.0},{"date":"2017-04-19","close":15091.0},{"date":"2017-04-20","close":14658.0},{"date":"2017-04-21","close":14899.0},{"date":"2017-04-24","close":14755.0},{"date":"2017-04-25","close":14995.0},{"date":"2017-04-26","close":15139.0},{"date":"2017-04-27","close":14899.0},{"date":"2017-04-28","close":14707.0},{"date":"2017-05-02","close":14562.0},{"date":"2017-05-04","close":14610.0},{"date":"2017-05-08","close":14707.0},{"date":"2017-05-10","close":14658.0},{"date":"2017-05-11","close":14899.0},{"date":"2017-05-12","close":14803.0},{"date":"2017-05-15","close":14755.0},{"date":"2017-05-16","close":14851.0},{"date":"2017-05-17","close":14995.0},{"date":"2017-05-18","close":15476.0},{"date":"2017-05-19","close":15572.0},{"date":"2017-05-22","close":15380.0},{"date":"2017-05-23","close":15139.0},{"date":"2017-05-24","close":15428.0},{"date":"2017-05-25","close":15524.0},{"date":"2017-05-26","close":15668.0},{"date":"2017-05-29","close":15524.0},{"date":"2017-05-30","close":15476.0},{"date":"2017-05-31","close":15572.0},{"date":"2017-06-01","close":15476.0},{"date":"2017-06-02","close":15332.0},{"date":"2017-06-05","close":14995.0},{"date":"2017-06-07","close":15091.0},{"date":"2017-06-08","close":15908.0},{"date":"2017-06-09","close":16197.0},{"date":"2017-06-12","close":16100.0},{"date":"2017-06-13","close":16341.0},{"date":"2017-06-14","close":15812.0},{"date":"2017-06-15","close":15716.0},{"date":"2017-06-16","close":15908.0},{"date":"2017-06-19","close":16293.0},{"date":"2017-06-20","close":15716.0},{"date":"2017-06-21","close":15764.0},{"date":"2017-06-22","close":15428.0},{"date":"2017-06-23","close":15620.0},{"date":"2017-06-26","close":16341.0},{"date":"2017-06-27","close":16245.0},{"date":"2017-06-28","close":16437.0},{"date":"2017-06-29","close":16533.0},{"date":"2017-06-30","close":16341.0},{"date":"2017-07-03","close":15860.0},{"date":"2017-07-04","close":15716.0},{"date":"2017-07-05","close":15860.0},{"date":"2017-07-06","close":15764.0},{"date":"2017-07-07","close":15524.0},{"date":"2017-07-10","close":15188.0},{"date":"2017-07-11","close":15284.0},{"date":"2017-07-12","close":15139.0},{"date":"2017-07-13","close":15139.0},{"date":"2017-07-14","close":14851.0},{"date":"2017-07-17","close":15091.0},{"date":"2017-07-18","close":15380.0},{"date":"2017-07-19","close":15476.0},{"date":"2017-07-20","close":15476.0},{"date":"2017-07-21","close":15524.0},{"date":"2017-07-24","close":15524.0},{"date":"2017-07-25","close":15380.0},{"date":"2017-07-26","close":15043.0},{"date":"2017-07-27","close":15524.0},{"date":"2017-07-28","close":15091.0},{"date":"2017-07-31","close":14995.0},{"date":"2017-08-01","close":14899.0},{"date":"2017-08-02","close":15043.0},{"date":"2017-08-03","close":14514.0},{"date":"2017-08-04","close":14707.0},{"date":"2017-08-07","close":14755.0},{"date":"2017-08-08","close":14755.0},{"date":"2017-08-09","close":14851.0},{"date":"2017-08-10","close":14610.0},{"date":"2017-08-11","close":14081.0},{"date":"2017-08-14","close":14418.0},{"date":"2017-08-16","close":14947.0},{"date":"2017-08-17","close":14995.0},{"date":"2017-08-18","close":15043.0},{"date":"2017-08-21","close":14899.0},{"date":"2017-08-22","close":15139.0},{"date":"2017-08-23","close":14899.0},{"date":"2017-08-24","close":15091.0},{"date":"2017-08-25","close":15236.0},{"date":"2017-08-28","close":15332.0},{"date":"2017-08-29","close":15380.0},{"date":"2017-08-30","close":15428.0},{"date":"2017-08-31","close":15476.0},{"date":"2017-09-01","close":15812.0},{"date":"2017-09-04","close":16004.0},{"date":"2017-09-05","close":16437.0},{"date":"2017-09-06","close":16245.0},{"date":"2017-09-07","close":16485.0},{"date":"2017-09-08","close":16052.0},{"date":"2017-09-11","close":16437.0},{"date":"2017-09-12","close":16773.0},{"date":"2017-09-13","close":17158.0},{"date":"2017-09-14","close":17158.0},{"date":"2017-09-15","close":16917.0},{"date":"2017-09-18","close":17302.0},{"date":"2017-09-19","close":17398.0},{"date":"2017-09-20","close":17110.0},{"date":"2017-09-21","close":16533.0},{"date":"2017-09-22","close":16725.0},{"date":"2017-09-25","close":16677.0},{"date":"2017-09-26","close":16485.0},{"date":"2017-09-27","close":16677.0},{"date":"2017-09-28","close":16581.0},{"date":"2017-09-29","close":16965.0},{"date":"2017-10-10","close":16965.0},{"date":"2017-10-11","close":16917.0},{"date":"2017-10-12","close":16725.0},{"date":"2017-10-13","close":16052.0},{"date":"2017-10-16","close":16341.0},{"date":"2017-10-17","close":16629.0},{"date":"2017-10-18","close":16533.0},{"date":"2017-10-19","close":16725.0},{"date":"2017-10-20","close":16677.0},{"date":"2017-10-23","close":17013.0},{"date":"2017-10-24","close":16773.0},{"date":"2017-10-25","close":17158.0},{"date":"2017-10-26","close":17061.0},{"date":"2017-10-27","close":17158.0},{"date":"2017-10-30","close":17013.0},{"date":"2017-10-31","close":16965.0},{"date":"2017-11-01","close":17158.0},{"date":"2017-11-02","close":16869.0},{"date":"2017-11-03","close":16869.0},{"date":"2017-11-06","close":17542.0},{"date":"2017-11-07","close":17302.0},{"date":"2017-11-08","close":16869.0},{"date":"2017-11-09","close":16965.0},{"date":"2017-11-10","close":17206.0},{"date":"2017-11-13","close":17206.0},{"date":"2017-11-14","close":17686.0},{"date":"2017-11-15","close":18263.0},{"date":"2017-11-16","close":18408.0},{"date":"2017-11-17","close":18311.0},{"date":"2017-11-20","close":18360.0},{"date":"2017-11-21","close":18600.0},{"date":"2017-11-22","close":18504.0},{"date":"2017-11-23","close":18408.0},{"date":"2017-11-24","close":18744.0},{"date":"2017-11-27","close":18311.0},{"date":"2017-11-28","close":18071.0},{"date":"2017-11-29","close":18023.0},{"date":"2017-11-30","close":17254.0},{"date":"2017-12-01","close":17398.0},{"date":"2017-12-04","close":16725.0},{"date":"2017-12-05","close":16917.0},{"date":"2017-12-06","close":16437.0},{"date":"2017-12-07","close":16389.0},{"date":"2017-12-08","close":15956.0},{"date":"2017-12-11","close":16485.0},{"date":"2017-12-12","close":16197.0},{"date":"2017-12-13","close":16437.0},{"date":"2017-12-14","close":16533.0},{"date":"2017-12-15","close":16389.0},{"date":"2017-12-18","close":16197.0},{"date":"2017-12-19","close":16149.0},{"date":"2017-12-20","close":15860.0},{"date":"2017-12-21","close":15764.0},{"date":"2017-12-22","close":15716.0},{"date":"2017-12-26","close":16004.0},{"date":"2017-12-27","close":15908.0},{"date":"2017-12-28","close":16052.0},{"date":"2018-01-02","close":14307.7607},{"date":"2018-01-03","close":14350.5986},{"date":"2018-01-04","close":14050.7354},{"date":"2018-01-05","close":14007.8965},{"date":"2018-01-08","close":13579.5205},{"date":"2018-01-09","close":13622.3594},{"date":"2018-01-10","close":13408.1709},{"date":"2018-01-11","close":13579.5205},{"date":"2018-01-12","close":13322.4961},{"date":"2018-01-15","close":12979.7939},{"date":"2018-01-16","close":13536.6846},{"date":"2018-01-17","close":13193.9834},{"date":"2018-01-18","close":13279.6582},{"date":"2018-01-19","close":13408.1709},{"date":"2018-01-22","close":13236.8203},{"date":"2018-01-23","close":13536.6846},{"date":"2018-01-24","close":13965.0596},{"date":"2018-01-25","close":13965.0596},{"date":"2018-01-26","close":13922.2227},{"date":"2018-01-29","close":14007.8965},{"date":"2018-01-30","close":13750.8721},{"date":"2018-01-31","close":13665.1963},{"date":"2018-02-01","close":13536.6846},{"date":"2018-02-02","close":13536.6846},{"date":"2018-02-05","close":13022.6338},{"date":"2018-02-06","close":12294.3926},{"date":"2018-02-07","close":12251.5557},{"date":"2018-02-08","close":12594.2568},{"date":"2018-02-09","close":12808.4434},{"date":"2018-02-12","close":12594.2568},{"date":"2018-02-13","close":12422.9062},{"date":"2018-02-14","close":12551.4189},{"date":"2018-02-19","close":12551.4189},{"date":"2018-02-20","close":12337.2314},{"date":"2018-02-21","close":12380.0684},{"date":"2018-02-22","close":12337.2314},{"date":"2018-02-23","close":12251.5557},{"date":"2018-02-26","close":12208.7178},{"date":"2018-02-27","close":12165.8818},{"date":"2018-02-28","close":11780.3418},{"date":"2018-03-02","close":11523.3164},{"date":"2018-03-05","close":11480.4795},{"date":"2018-03-06","close":11351.9668},{"date":"2018-03-07","close":10880.752},{"date":"2018-03-08","close":11180.6152},{"date":"2018-03-09","close":11437.6406},{"date":"2018-03-12","close":11651.8301},{"date":"2018-03-13","close":11651.8301},{"date":"2018-03-14","close":11566.1543},{"date":"2018-03-15","close":11266.291},{"date":"2018-03-16","close":11309.1299},{"date":"2018-03-19","close":11223.4541},{"date":"2018-03-20","close":11094.9395},{"date":"2018-03-21","close":11052.1025},{"date":"2018-03-22","close":10795.0762},{"date":"2018-03-23","close":10152.5127},{"date":"2018-03-26","close":10238.1885},{"date":"2018-03-27","close":10366.7012},{"date":"2018-03-28","close":10109.6748},{"date":"2018-03-29","close":10409.5391},{"date":"2018-03-30","close":10709.4014},{"date":"2018-04-02","close":10495.2139},{"date":"2018-04-03","close":10623.7256},{"date":"2018-04-04","close":10666.5645},{"date":"2018-04-05","close":10623.7256},{"date":"2018-04-06","close":11137.7783},{"date":"2018-04-09","close":10923.5908},{"date":"2018-04-10","close":11137.7783},{"date":"2018-04-11","close":11094.9395},{"date":"2018-04-12","close":11180.6152},{"date":"2018-04-13","close":11309.1299},{"date":"2018-04-16","close":11223.4541},{"date":"2018-04-17","close":11137.7783},{"date":"2018-04-18","close":11137.7783},{"date":"2018-04-19","close":11009.2656},{"date":"2018-04-20","close":10966.4268},{"date":"2018-04-23","close":10795.0762},{"date":"2018-04-24","close":10538.0508},{"date":"2018-04-25","close":10281.0244},{"date":"2018-04-26","close":10452.376},{"date":"2018-04-27","close":10366.7012},{"date":"2018-04-30","close":10452.376},{"date":"2018-05-02","close":10837.915},{"date":"2018-05-03","close":10752.2393},{"date":"2018-05-04","close":10495.2139},{"date":"2018-05-08","close":10409.5391},{"date":"2018-05-09","close":10452.376},{"date":"2018-05-10","close":10623.7256},{"date":"2018-05-11","close":10709.4014},{"date":"2018-05-14","close":10580.8887},{"date":"2018-05-15","close":10109.6748},{"date":"2018-05-16","close":9938.3242},{"date":"2018-05-17","close":9938.3242},{"date":"2018-05-18","close":10152.5127},{"date":"2018-05-21","close":10323.8643},{"date":"2018-05-23","close":10366.7012},{"date":"2018-05-24","close":10024.001},{"date":"2018-05-25","close":9852.6494},{"date":"2018-05-28","close":9724.1367},{"date":"2018-05-29","close":9895.4873},{"date":"2018-05-30","close":9509.9492},{"date":"2018-05-31","close":9424.2734},{"date":"2018-06-01","close":9681.2988},{"date":"2018-06-04","close":9809.8125},{"date":"2018-06-05","close":9895.4873},{"date":"2018-06-07","close":9852.6494},{"date":"2018-06-08","close":9724.1367},{"date":"2018-06-11","close":9852.6494},{"date":"2018-06-12","close":9938.3242},{"date":"2018-06-14","close":9809.8125},{"date":"2018-06-15","close":9509.9492},{"date":"2018-06-18","close":9038.7354},{"date":"2018-06-19","close":8567.5205},{"date":"2018-06-20","close":8953.0596},{"date":"2018-06-21","close":8738.8721},{"date":"2018-06-22","close":8653.1973},{"date":"2018-06-25","close":8696.0352},{"date":"2018-06-26","close":8550.3867},{"date":"2018-06-27","close":8533.252},{"date":"2018-06-28","close":8070.606},{"date":"2018-06-29","close":8181.9834},{"date":"2018-07-02","close":7805.0127},{"date":"2018-07-03","close":7882.1191},{"date":"2018-07-04","close":7924.9575},{"date":"2018-07-05","close":7924.9575},{"date":"2018-07-06","close":8319.0625},{"date":"2018-07-09","close":8199.1172},{"date":"2018-07-10","close":8498.9814},{"date":"2018-07-11","close":8387.6035},{"date":"2018-07-12","close":8413.3066},{"date":"2018-07-13","close":8464.7109},{"date":"2018-07-16","close":8379.0352},{"date":"2018-07-17","close":8567.5205},{"date":"2018-07-18","close":8781.71},{"date":"2018-07-19","close":8738.8721},{"date":"2018-07-20","close":8653.1973},{"date":"2018-07-23","close":8319.0625},{"date":"2018-07-24","close":8396.1709},{"date":"2018-07-25","close":8319.0625},{"date":"2018-07-26","close":8558.9531},{"date":"2018-07-27","close":8610.3594},{"date":"2018-07-30","close":8653.1973},{"date":"2018-07-31","close":8696.0352},{"date":"2018-08-01","close":8738.8721},{"date":"2018-08-02","close":8610.3594},{"date":"2018-08-03","close":8781.71},{"date":"2018-08-06","close":8738.8721},{"date":"2018-08-07","close":8653.1973},{"date":"2018-08-08","close":8567.5205},{"date":"2018-08-09","close":8550.3867},{"date":"2018-08-10","close":8473.2793},{"date":"2018-08-13","close":7959.2271},{"date":"2018-08-14","close":7942.0923},{"date":"2018-08-16","close":7787.8774},{"date":"2018-08-17","close":7796.4448},{"date":"2018-08-20","close":7899.2549},{"date":"2018-08-21","close":7942.0923},{"date":"2018-08-22","close":8293.3604},{"date":"2018-08-23","close":8319.0625},{"date":"2018-08-24","close":8173.4155},{"date":"2018-08-27","close":8019.1997},{"date":"2018-08-28","close":8104.8755},{"date":"2018-08-29","close":8216.252},{"date":"2018-08-30","close":8199.1172},{"date":"2018-08-31","close":8353.334},{"date":"2018-09-03","close":8216.252},{"date":"2018-09-04","close":8190.5503},{"date":"2018-09-05","close":8190.5503},{"date":"2018-09-06","close":8139.1455},{"date":"2018-09-07","close":7916.3906},{"date":"2018-09-10","close":7847.8491},{"date":"2018-09-11","close":7864.9854},{"date":"2018-09-12","close":7830.7139},{"date":"2018-09-13","close":7839.2822},{"date":"2018-09-14","close":7847.8491},{"date":"2018-09-17","close":7719.3369},{"date":"2018-09-18","close":7436.6084},{"date":"2018-09-19","close":7179.5825},{"date":"2018-09-20","close":7128.1777},{"date":"2018-09-21","close":7196.7178},{"date":"2018-09-27","close":7350.9331},{"date":"2018-09-28","close":7162.4482},{"date":"2018-10-01","close":7068.2051},{"date":"2018-10-02","close":6939.6929},{"date":"2018-10-04","close":6682.667},{"date":"2018-10-05","close":6682.667},{"date":"2018-10-08","close":6537.019},{"date":"2018-10-10","close":6262.8584},{"date":"2018-10-11","close":5731.6719},{"date":"2018-10-12","close":6134.3452},{"date":"2018-10-15","close":6117.2104},{"date":"2018-10-16","close":6459.9111},{"date":"2018-10-17","close":6468.479},{"date":"2018-10-18","close":6468.479},{"date":"2018-10-19","close":6477.0464},{"date":"2018-10-22","close":6314.2632},{"date":"2018-10-23","close":6082.9409},{"date":"2018-10-24","close":5997.2651},{"date":"2018-10-25","close":5843.0493},{"date":"2018-10-26","close":5491.7812},{"date":"2018-10-29","close":5089.1079},{"date":"2018-10-30","close":5423.2412},{"date":"2018-10-31","close":5697.4014},{"date":"2018-11-01","close":5526.0513},{"date":"2018-11-02","close":5680.2666},{"date":"2018-11-05","close":5671.6987},{"date":"2018-11-06","close":5697.4014},{"date":"2018-11-07","close":5645.9966},{"date":"2018-11-08","close":5834.4819},{"date":"2018-11-09","close":5997.2651},{"date":"2018-11-12","close":6297.1284},{"date":"2018-11-13","close":6331.3979},{"date":"2018-11-14","close":6151.4805},{"date":"2018-11-15","close":6451.3442},{"date":"2018-11-16","close":6631.2617},{"date":"2018-11-19","close":6588.4238},{"date":"2018-11-20","close":6562.7222},{"date":"2018-11-21","close":6271.4253},{"date":"2018-11-22","close":6168.6157},{"date":"2018-11-23","close":6022.9678},{"date":"2018-11-26","close":6091.5073},{"date":"2018-11-27","close":6022.9678},{"date":"2018-11-28","close":6014.3994},{"date":"2018-11-29","close":6142.9131},{"date":"2018-11-30","close":5688.8345},{"date":"2018-12-03","close":5740.2397},{"date":"2018-12-04","close":5791.644},{"date":"2018-12-05","close":5740.2397},{"date":"2018-12-06","close":5483.2134},{"date":"2018-12-07","close":5483.2134},{"date":"2018-12-10","close":5277.5933},{"date":"2018-12-11","close":5131.9458},{"date":"2018-12-12","close":5328.9985},{"date":"2018-12-13","close":5346.1338},{"date":"2018-12-14","close":5234.7554},{"date":"2018-12-17","close":5209.0527},{"date":"2018-12-18","close":5174.7837},{"date":"2018-12-19","close":5200.4854},{"date":"2018-12-20","close":5183.3506},{"date":"2018-12-21","close":5166.2153},{"date":"2018-12-24","close":5131.9458},{"date":"2018-12-26","close":4960.5957},{"date":"2018-12-27","close":5114.8101},{"date":"2018-12-28","close":5328.9985},{"date":"2019-01-02","close":5217.6206},{"date":"2019-01-03","close":5054.8374},{"date":"2019-01-04","close":5054.8374},{"date":"2019-01-07","close":5269.0254},{"date":"2019-01-08","close":5226.188},{"date":"2019-01-09","close":5508.916},{"date":"2019-01-10","close":5697.4014},{"date":"2019-01-11","close":5731.6719},{"date":"2019-01-14","close":5697.4014},{"date":"2019-01-15","close":6142.9131},{"date":"2019-01-16","close":6160.0474},{"date":"2019-01-17","close":6134.3452},{"date":"2019-01-18","close":6425.6416},{"date":"2019-01-21","close":6528.4507},{"date":"2019-01-22","close":6691.2344},{"date":"2019-01-23","close":6682.667},{"date":"2019-01-24","close":6639.8291},{"date":"2019-01-25","close":6639.8291},{"date":"2019-01-28","close":6382.8032},{"date":"2019-01-29","close":6288.561},{"date":"2019-01-30","close":6382.8032},{"date":"2019-01-31","close":6408.5059},{"date":"2019-02-01","close":6425.6416},{"date":"2019-02-07","close":6519.8843},{"date":"2019-02-08","close":6314.2632},{"date":"2019-02-11","close":6262.8584},{"date":"2019-02-12","close":6939.6929},{"date":"2019-02-13","close":7051.0703},{"date":"2019-02-14","close":7042.5029},{"date":"2019-02-15","close":6991.0977},{"date":"2019-02-18","close":6939.6929},{"date":"2019-02-19","close":7128.1777},{"date":"2019-02-20","close":7162.4482},{"date":"2019-02-21","close":7033.9351},{"date":"2019-02-22","close":6922.5566},{"date":"2019-02-25","close":6879.7202},{"date":"2019-02-26","close":6828.3145},{"date":"2019-02-27","close":6828.3145},{"date":"2019-02-28","close":6459.9111},{"date":"2019-03-04","close":6656.9639},{"date":"2019-03-05","close":6485.6133},{"date":"2019-03-06","close":6305.6963},{"date":"2019-03-07","close":6185.7505},{"date":"2019-03-08","close":6134.3452},{"date":"2019-03-11","close":6279.9937},{"date":"2019-03-12","close":6622.6943},{"date":"2019-03-13","close":6554.1533},{"date":"2019-03-14","close":6691.2344},{"date":"2019-03-15","close":6845.4497},{"date":"2019-03-18","close":6819.7471},{"date":"2019-03-19","close":6674.0991},{"date":"2019-03-20","close":6554.1533},{"date":"2019-03-21","close":6528.4507},{"date":"2019-03-22","close":6468.479},{"date":"2019-03-25","close":6220.0205},{"date":"2019-03-26","close":6254.291},{"date":"2019-03-27","close":6168.6157},{"date":"2019-03-28","close":5962.9946},{"date":"2019-03-29","close":5962.9946},{"date":"2019-04-01","close":6142.9131},{"date":"2019-04-02","close":6151.4805},{"date":"2019-04-03","close":6322.8306},{"date":"2019-04-04","close":6339.9658},{"date":"2019-04-05","close":6339.9658},{"date":"2019-04-08","close":6237.1558},{"date":"2019-04-09","close":6485.6133},{"date":"2019-04-10","close":6477.0464},{"date":"2019-04-11","close":6468.479},{"date":"2019-04-12","close":6485.6133},{"date":"2019-04-15","close":6425.6416},{"date":"2019-04-16","close":6254.291},{"date":"2019-04-17","close":6082.9409},{"date":"2019-04-18","close":6040.1025},{"date":"2019-04-19","close":6202.8857},{"date":"2019-04-22","close":5277.5933},{"date":"2019-04-23","close":5286.1611},{"date":"2019-04-24","close":5286.1611},{"date":"2019-04-25","close":5328.9985},{"date":"2019-04-26","close":5320.4307},{"date":"2019-04-29","close":5328.9985},{"date":"2019-04-30","close":5354.7007},{"date":"2019-05-02","close":5431.8086},{"date":"2019-05-03","close":5466.0786},{"date":"2019-05-07","close":5491.7812},{"date":"2019-05-08","close":5457.5112},{"date":"2019-05-09","close":5320.4307},{"date":"2019-05-10","close":5354.7007},{"date":"2019-05-13","close":5209.0527},{"date":"2019-05-14","close":5286.1611},{"date":"2019-05-15","close":5500.3491},{"date":"2019-05-16","close":5517.4844},{"date":"2019-05-17","close":5517.4844},{"date":"2019-05-20","close":5688.8345},{"date":"2019-05-21","close":5920.1572},{"date":"2019-05-22","close":5843.0493},{"date":"2019-05-23","close":5748.8066},{"date":"2019-05-24","close":5919.1377},{"date":"2019-05-27","close":6001.9873},{"date":"2019-05-28","close":5937.5488},{"date":"2019-05-29","close":6066.4258},{"date":"2019-05-30","close":6195.3027},{"date":"2019-05-31","close":6094.0425},{"date":"2019-06-03","close":5909.9316},{"date":"2019-06-04","close":5974.3706},{"date":"2019-06-05","close":6186.0972},{"date":"2019-06-07","close":7226.3188},{"date":"2019-06-10","close":7428.8403},{"date":"2019-06-11","close":7079.0312},{"date":"2019-06-12","close":7171.0859},{"date":"2019-06-13","close":6784.4551},{"date":"2019-06-14","close":6627.9609},{"date":"2019-06-17","close":6729.2217},{"date":"2019-06-18","close":6563.5229},{"date":"2019-06-19","close":6673.9893},{"date":"2019-06-20","close":6747.6328},{"date":"2019-06-21","close":6554.3174},{"date":"2019-06-24","close":6259.7412},{"date":"2019-06-25","close":6149.2749},{"date":"2019-06-26","close":6287.3574},{"date":"2019-06-27","close":6167.686},{"date":"2019-06-28","close":6066.4258},{"date":"2019-07-01","close":6020.3979},{"date":"2019-07-02","close":6029.6035},{"date":"2019-07-03","close":6167.686},{"date":"2019-07-04","close":6434.646},{"date":"2019-07-05","close":6351.7969},{"date":"2019-07-08","close":5827.0825},{"date":"2019-07-09","close":5836.2881},{"date":"2019-07-10","close":5983.5757},{"date":"2019-07-11","close":6075.6313},{"date":"2019-07-12","close":5974.3706},{"date":"2019-07-15","close":5817.8774},{"date":"2019-07-16","close":5688.9995},{"date":"2019-07-17","close":5854.6992},{"date":"2019-07-18","close":5863.9043},{"date":"2019-07-19","close":5900.7266},{"date":"2019-07-22","close":5937.5488},{"date":"2019-07-23","close":6351.7969},{"date":"2019-07-24","close":6545.1118},{"date":"2019-07-25","close":6425.4404},{"date":"2019-07-26","close":6526.7012},{"date":"2019-07-29","close":6287.3574},{"date":"2019-07-30","close":6112.4536},{"date":"2019-07-31","close":6443.8511},{"date":"2019-08-01","close":6241.3306},{"date":"2019-08-02","close":6324.1797},{"date":"2019-08-05","close":5688.9995},{"date":"2019-08-06","close":5329.9854},{"date":"2019-08-07","close":5329.9854},{"date":"2019-08-08","close":5504.8901},{"date":"2019-08-09","close":5615.356},{"date":"2019-08-12","close":5992.7822},{"date":"2019-08-13","close":6775.25},{"date":"2019-08-14","close":6913.332},{"date":"2019-08-16","close":7042.209},{"date":"2019-08-19","close":6986.9756},{"date":"2019-08-20","close":6977.7705},{"date":"2019-08-21","close":6931.7432},{"date":"2019-08-22","close":6627.9609},{"date":"2019-08-23","close":6710.811},{"date":"2019-08-26","close":6563.5229},{"date":"2019-08-27","close":6950.1538},{"date":"2019-08-28","close":6720.0166},{"date":"2019-08-29","close":6443.8511},{"date":"2019-08-30","close":6471.4683},{"date":"2019-09-02","close":6268.9463},{"date":"2019-09-03","close":6167.686},{"date":"2019-09-04","close":6268.9463},{"date":"2019-09-05","close":6443.8511},{"date":"2019-09-06","close":6434.646},{"date":"2019-09-09","close":6140.0698},{"date":"2019-09-10","close":6213.7139},{"date":"2019-09-11","close":6121.6587},{"date":"2019-09-16","close":6140.0698},{"date":"2019-09-17","close":5992.7822},{"date":"2019-09-18","close":5946.7539},{"date":"2019-09-19","close":6094.0425},{"date":"2019-09-20","close":6167.686},{"date":"2019-09-23","close":6121.6587},{"date":"2019-09-24","close":6314.9746},{"date":"2019-09-25","close":6167.686},{"date":"2019-09-26","close":6388.6182},{"date":"2019-09-27","close":6388.6182},{"date":"2019-09-30","close":6407.0293},{"date":"2019-10-01","close":6443.8511},{"date":"2019-10-02","close":6351.7969},{"date":"2019-10-04","close":6176.8921},{"date":"2019-10-07","close":6333.3853},{"date":"2019-10-08","close":6287.3574},{"date":"2019-10-10","close":6526.7012},{"date":"2019-10-11","close":6545.1118},{"date":"2019-10-14","close":6499.0845},{"date":"2019-10-15","close":6508.2896},{"date":"2019-10-16","close":6609.5503},{"date":"2019-10-17","close":6499.0845},{"date":"2019-10-18","close":6545.1118},{"date":"2019-10-21","close":6508.2896},{"date":"2019-10-22","close":6756.8384},{"date":"2019-10-23","close":6600.3452},{"date":"2019-10-24","close":6609.5503},{"date":"2019-10-25","close":6370.207},{"date":"2019-10-28","close":6996.1816},{"date":"2019-10-29","close":6876.5098},{"date":"2019-10-30","close":6627.9609},{"date":"2019-10-31","close":6848.8936},{"date":"2019-11-01","close":6821.2769},{"date":"2019-11-04","close":6830.4824},{"date":"2019-11-05","close":6729.2217},{"date":"2019-11-06","close":6701.605},{"date":"2019-11-07","close":6572.7285},{"date":"2019-11-08","close":6591.1396},{"date":"2019-11-11","close":6407.0293},{"date":"2019-11-12","close":6600.3452},{"date":"2019-11-13","close":6618.7559},{"date":"2019-11-14","close":6425.4404},{"date":"2019-11-15","close":6397.8237},{"date":"2019-11-18","close":6618.7559},{"date":"2019-11-19","close":6655.5781},{"date":"2019-11-20","close":6471.4683},{"date":"2019-11-21","close":6314.9746},{"date":"2019-11-22","close":6324.1797},{"date":"2019-11-25","close":6535.9067},{"date":"2019-11-26","close":7364.4019},{"date":"2019-11-27","close":7447.251},{"date":"2019-11-28","close":7861.4985},{"date":"2019-11-29","close":7778.6494},{"date":"2019-12-02","close":7530.1006},{"date":"2019-12-03","close":8054.8149},{"date":"2019-12-04","close":7806.2651},{"date":"2019-12-05","close":8137.6636},{"date":"2019-12-06","close":8183.6919},{"date":"2019-12-09","close":8073.2256},{"date":"2019-12-10","close":8137.6636},{"date":"2019-12-11","close":8377.0059},{"date":"2019-12-12","close":8515.0898},{"date":"2019-12-13","close":8284.9521},{"date":"2019-12-16","close":8542.707},{"date":"2019-12-17","close":8413.8291},{"date":"2019-12-18","close":8266.541},{"date":"2019-12-19","close":8073.2256},{"date":"2019-12-20","close":8165.2803},{"date":"2019-12-23","close":8054.8149},{"date":"2019-12-24","close":7585.3335},{"date":"2019-12-26","close":8054.8149},{"date":"2019-12-27","close":8100.8413},{"date":"2019-12-30","close":8229.7188},{"date":"2020-01-02","close":8478.2676},{"date":"2020-01-03","close":8340.1846},{"date":"2020-01-06","close":8229.7188},{"date":"2020-01-07","close":8772.8438},{"date":"2020-01-08","close":8579.5273},{"date":"2020-01-09","close":9435.6396},{"date":"2020-01-10","close":9527.6943},{"date":"2020-01-13","close":9389.6123},{"date":"2020-01-14","close":8993.7744},{"date":"2020-01-15","close":9002.9814},{"date":"2020-01-16","close":9002.9814},{"date":"2020-01-17","close":8846.4873},{"date":"2020-01-20","close":8920.1309},{"date":"2020-01-21","close":8607.1445},{"date":"2020-01-22","close":8791.2549},{"date":"2020-01-23","close":8653.1719},{"date":"2020-01-28","close":8146.8687},{"date":"2020-01-29","close":8156.0742},{"date":"2020-01-30","close":7981.1704},{"date":"2020-01-31","close":8054.8149},{"date":"2020-02-03","close":7944.3486},{"date":"2020-02-04","close":8192.8975},{"date":"2020-02-05","close":7879.9092},{"date":"2020-02-06","close":8008.7861},{"date":"2020-02-07","close":7889.1152},{"date":"2020-02-10","close":7944.3486},{"date":"2020-02-11","close":7907.5264},{"date":"2020-02-12","close":8137.6636},{"date":"2020-02-13","close":8045.6089},{"date":"2020-02-14","close":8220.5127},{"date":"2020-02-17","close":8192.8975},{"date":"2020-02-18","close":8119.2529},{"date":"2020-02-19","close":7861.4985},{"date":"2020-02-20","close":7622.1558},{"date":"2020-02-21","close":7345.9907},{"date":"2020-02-24","close":7023.7983},{"date":"2020-02-25","close":7235.5244},{"date":"2020-02-26","close":7125.0586},{"date":"2020-02-27","close":6775.25},{"date":"2020-02-28","close":6434.646},{"date":"2020-03-02","close":6572.7285},{"date":"2020-03-03","close":6609.5503},{"date":"2020-03-04","close":6904.1265},{"date":"2020-03-05","close":6904.1265},{"date":"2020-03-06","close":6821.2769},{"date":"2020-03-09","close":6821.2769},{"date":"2020-03-10","close":6471.4683},{"date":"2020-03-11","close":6038.8091},{"date":"2020-03-12","close":6038.8091},{"date":"2020-03-13","close":4961.7656},{"date":"2020-03-16","close":4621.1621},{"date":"2020-03-17","close":4510.6958},{"date":"2020-03-18","close":4050.4207},{"date":"2020-03-19","close":3401.4329},{"date":"2020-03-20","close":4041.2153},{"date":"2020-03-23","close":3580.9402},{"date":"2020-03-24","close":3875.5161},{"date":"2020-03-25","close":4096.4487},{"date":"2020-03-26","close":4225.3252},{"date":"2020-03-27","close":4294.3672},{"date":"2020-03-30","close":4584.3398},{"date":"2020-03-31","close":4657.9839},{"date":"2020-04-01","close":4593.5459},{"date":"2020-04-02","close":4667.1895},{"date":"2020-04-03","close":4694.8062},{"date":"2020-04-06","close":4915.7383},{"date":"2020-04-07","close":5035.4097},{"date":"2020-04-08","close":5109.0537},{"date":"2020-04-09","close":5173.4927},{"date":"2020-04-10","close":5063.0264},{"date":"2020-04-13","close":4759.2446},{"date":"2020-04-14","close":4814.478},{"date":"2020-04-16","close":4961.7656},{"date":"2020-04-17","close":5164.2866},{"date":"2020-04-20","close":5109.0537},{"date":"2020-04-21","close":4915.7383},{"date":"2020-04-22","close":4943.3545},{"date":"2020-04-23","close":5173.4927},{"date":"2020-04-24","close":5173.4927},{"date":"2020-04-27","close":5615.356},{"date":"2020-04-28","close":5504.8901},{"date":"2020-04-29","close":5560.123},{"date":"2020-05-04","close":5541.7124},{"date":"2020-05-06","close":6167.686},{"date":"2020-05-07","close":6305.7686},{"date":"2020-05-08","close":6720.0166},{"date":"2020-05-11","close":6572.7285},{"date":"2020-05-12","close":6508.2896},{"date":"2020-05-13","close":7060.6201},{"date":"2020-05-14","close":6904.1265},{"date":"2020-05-15","close":6802.8657},{"date":"2020-05-18","close":6756.8384},{"date":"2020-05-19","close":6885.7158},{"date":"2020-05-20","close":7217.1138},{"date":"2020-05-21","close":7253.936},{"date":"2020-05-22","close":7125.0586},{"date":"2020-05-25","close":7198.7026},{"date":"2020-05-26","close":7171.0859},{"date":"2020-05-27","close":6977.7705},{"date":"2020-05-28","close":6637.167},{"date":"2020-05-29","close":6701.605},{"date":"2020-06-01","close":6950.1538},{"date":"2020-06-02","close":6904.1265},{"date":"2020-06-03","close":7069.8257},{"date":"2020-06-04","close":7180.2915},{"date":"2020-06-05","close":7272.3467},{"date":"2020-06-08","close":7198.7026},{"date":"2020-06-09","close":7152.6753},{"date":"2020-06-10","close":7180.2915},{"date":"2020-06-11","close":6968.5649},{"date":"2020-06-12","close":6894.9214},{"date":"2020-06-15","close":6259.7412},{"date":"2020-06-16","close":6683.1943},{"date":"2020-06-17","close":6600.3452},{"date":"2020-06-18","close":6572.7285},{"date":"2020-06-19","close":6600.3452},{"date":"2020-06-22","close":6554.3174},{"date":"2020-06-23","close":6618.7559},{"date":"2020-06-24","close":6812.0718},{"date":"2020-06-25","close":6609.5503},{"date":"2020-06-26","close":6572.7285},{"date":"2020-06-29","close":6213.7139},{"date":"2020-06-30","close":6434.646},{"date":"2020-07-01","close":6499.0845},{"date":"2020-07-02","close":6443.8511},{"date":"2020-07-03","close":6480.6733},{"date":"2020-07-06","close":6830.4824},{"date":"2020-07-07","close":6720.0166},{"date":"2020-07-08","close":7134.2646},{"date":"2020-07-09","close":7171.0859},{"date":"2020-07-10","close":6931.7432},{"date":"2020-07-13","close":6959.3599},{"date":"2020-07-14","close":6959.3599},{"date":"2020-07-15","close":7042.209},{"date":"2020-07-16","close":7456.457},{"date":"2020-07-17","close":7769.4429},{"date":"2020-07-20","close":7612.9507},{"date":"2020-07-21","close":7806.2651},{"date":"2020-07-22","close":7732.6216},{"date":"2020-07-23","close":7539.3062},{"date":"2020-07-24","close":7686.5942},{"date":"2020-07-27","close":8533.501},{"date":"2020-07-28","close":8515.0898},{"date":"2020-07-29","close":8423.0352},{"date":"2020-07-30","close":8542.707},{"date":"2020-07-31","close":8551.9121},{"date":"2020-08-03","close":8754.4326},{"date":"2020-08-04","close":9205.502},{"date":"2020-08-05","close":9095.0352},{"date":"2020-08-06","close":8975.3633},{"date":"2020-08-07","close":9251.5293},{"date":"2020-08-10","close":9435.6396},{"date":"2020-08-11","close":9251.5293},{"date":"2020-08-12","close":8892.5146},{"date":"2020-08-13","close":8818.8701},{"date":"2020-08-14","close":8607.1445},{"date":"2020-08-18","close":7898.3208},{"date":"2020-08-19","close":7999.5811},{"date":"2020-08-20","close":7530.1006},{"date":"2020-08-21","close":7576.1284},{"date":"2020-08-24","close":7658.9775},{"date":"2020-08-25","close":7971.9653},{"date":"2020-08-26","close":7999.5811},{"date":"2020-08-27","close":7806.2651},{"date":"2020-08-28","close":7944.3486},{"date":"2020-08-31","close":8091.6367},{"date":"2020-09-01","close":8100.8413},{"date":"2020-09-02","close":8054.8149},{"date":"2020-09-03","close":8220.5127},{"date":"2020-09-04","close":8064.02},{"date":"2020-09-07","close":8929.3369},{"date":"2020-09-08","close":8487.4727},{"date":"2020-09-09","close":8303.3633},{"date":"2020-09-10","close":8736.0215},{"date":"2020-09-11","close":8597.9385},{"date":"2020-09-14","close":8975.3633},{"date":"2020-09-15","close":9002.9814},{"date":"2020-09-16","close":8680.7891},{"date":"2020-09-17","close":8487.4727},{"date":"2020-09-18","close":8469.0615},{"date":"2020-09-21","close":8689.9941},{"date":"2020-09-22","close":8303.3633},{"date":"2020-09-23","close":8377.0059},{"date":"2020-09-24","close":8091.6367},{"date":"2020-09-25","close":8008.7861},{"date":"2020-09-28","close":8367.8018},{"date":"2020-09-29","close":8423.0352},{"date":"2020-10-05","close":8625.5557},{"date":"2020-10-06","close":8699.1992},{"date":"2020-10-07","close":8726.8154},{"date":"2020-10-08","close":9002.9814},{"date":"2020-10-12","close":9012.1865},{"date":"2020-10-13","close":8993.7744},{"date":"2020-10-14","close":8671.583},{"date":"2020-10-15","close":8643.9668},{"date":"2020-10-16","close":8542.707},{"date":"2020-10-19","close":8726.8154},{"date":"2020-10-20","close":8782.0498},{"date":"2020-10-21","close":8772.8438},{"date":"2020-10-22","close":8607.1445},{"date":"2020-10-23","close":8763.6387},{"date":"2020-10-26","close":8561.1172},{"date":"2020-10-27","close":8524.2949},{"date":"2020-10-28","close":8616.3496},{"date":"2020-10-29","close":8165.2803},{"date":"2020-10-30","close":7879.9092},{"date":"2020-11-02","close":7889.1152},{"date":"2020-11-03","close":8229.7188},{"date":"2020-11-04","close":8183.6919},{"date":"2020-11-05","close":8257.335},{"date":"2020-11-06","close":8064.02},{"date":"2020-11-09","close":8386.2129},{"date":"2020-11-10","close":8312.5693},{"date":"2020-11-11","close":8248.1289},{"date":"2020-11-12","close":8156.0742},{"date":"2020-11-13","close":8229.7188},{"date":"2020-11-16","close":8367.8018},{"date":"2020-11-17","close":8110.0474},{"date":"2020-11-18","close":8110.0474},{"date":"2020-11-19","close":8110.0474},{"date":"2020-11-20","close":8156.0742},{"date":"2020-11-23","close":8110.0474},{"date":"2020-11-24","close":8128.458},{"date":"2020-11-25","close":8091.6367},{"date":"2020-11-26","close":7971.9653},{"date":"2020-11-27","close":7944.3486},{"date":"2020-11-30","close":8091.6367},{"date":"2020-12-01","close":8561.1172},{"date":"2020-12-02","close":8947.748},{"date":"2020-12-03","close":9067.4189},{"date":"2020-12-04","close":8975.3633},{"date":"2020-12-07","close":8726.8154},{"date":"2020-12-08","close":8818.8701},{"date":"2020-12-09","close":8763.6387},{"date":"2020-12-10","close":8671.583},{"date":"2020-12-11","close":8689.9941},{"date":"2020-12-14","close":8487.4727},{"date":"2020-12-15","close":8708.4053},{"date":"2020-12-16","close":9095.0352},{"date":"2020-12-17","close":9435.6396},{"date":"2020-12-18","close":9205.502},{"date":"2020-12-21","close":8984.5703},{"date":"2020-12-22","close":8975.3633},{"date":"2020-12-23","close":8975.3633},{"date":"2020-12-24","close":8956.9531},{"date":"2020-12-28","close":8984.5703},{"date":"2020-12-29","close":9343.584},{"date":"2020-12-30","close":9343.584},{"date":"2021-01-04","close":9435.6396},{"date":"2021-01-05","close":9389.6123},{"date":"2021-01-06","close":9196.2959},{"date":"2021-01-07","close":9297.5566},{"date":"2021-01-08","close":9251.5293},{"date":"2021-01-11","close":9095.0352},{"date":"2021-01-12","close":9297.5566},{"date":"2021-01-13","close":9527.6943},{"date":"2021-01-14","close":10356.1895},{"date":"2021-01-15","close":10080.0254},{"date":"2021-01-18","close":10540.2988},{"date":"2021-01-19","close":10724.4102},{"date":"2021-01-20","close":10586.3281},{"date":"2021-01-21","close":10402.2178},{"date":"2021-01-22","close":10264.1348},{"date":"2021-01-25","close":10402.2178},{"date":"2021-01-26","close":10126.0527},{"date":"2021-01-27","close":10033.9971},{"date":"2021-01-28","close":9665.7773},{"date":"2021-01-29","close":9251.5293},{"date":"2021-02-01","close":9481.668},{"date":"2021-02-02","close":9435.6396},{"date":"2021-02-03","close":9481.668},{"date":"2021-02-04","close":9389.6123},{"date":"2021-02-05","close":9527.6943},{"date":"2021-02-08","close":9573.7217},{"date":"2021-02-09","close":9527.6943},{"date":"2021-02-10","close":9527.6943},{"date":"2021-02-15","close":9803.8594},{"date":"2021-02-16","close":9803.8594},{"date":"2021-02-17","close":9665.7773},{"date":"2021-02-18","close":9573.7217},{"date":"2021-02-19","close":9481.668},{"date":"2021-02-22","close":9389.6123},{"date":"2021-02-23","close":9205.502},{"date":"2021-02-24","close":8947.748},{"date":"2021-02-25","close":9131.8584},{"date":"2021-02-26","close":8763.6387},{"date":"2021-03-02","close":9049.0078},{"date":"2021-03-03","close":9573.7217},{"date":"2021-03-04","close":9573.7217},{"date":"2021-03-05","close":9481.668},{"date":"2021-03-08","close":9251.5293},{"date":"2021-03-09","close":9297.5566},{"date":"2021-03-10","close":9159.4746},{"date":"2021-03-11","close":9205.502},{"date":"2021-03-12","close":9205.502},{"date":"2021-03-15","close":9297.5566},{"date":"2021-03-16","close":9389.6123},{"date":"2021-03-17","close":9343.584},{"date":"2021-03-18","close":9297.5566},{"date":"2021-03-19","close":9435.6396},{"date":"2021-03-22","close":9435.6396},{"date":"2021-03-23","close":9205.502},{"date":"2021-03-24","close":9251.5293},{"date":"2021-03-25","close":9343.584},{"date":"2021-03-26","close":9343.584},{"date":"2021-03-29","close":9251.5293},{"date":"2021-03-30","close":9297.5566},{"date":"2021-03-31","close":9711.8037},{"date":"2021-04-01","close":9665.7773},{"date":"2021-04-02","close":9803.8594},{"date":"2021-04-05","close":9849.8877},{"date":"2021-04-06","close":9803.8594},{"date":"2021-04-07","close":9619.749},{"date":"2021-04-08","close":9849.8877},{"date":"2021-04-09","close":9895.9141},{"date":"2021-04-12","close":9849.8877},{"date":"2021-04-13","close":9757.832},{"date":"2021-04-14","close":9803.8594},{"date":"2021-04-15","close":9941.9424},{"date":"2021-04-16","close":9987.9697},{"date":"2021-04-19","close":10310.1621},{"date":"2021-04-20","close":10356.1895},{"date":"2021-04-21","close":10218.1074},{"date":"2021-04-22","close":10172.0791},{"date":"2021-04-23","close":10310.1621},{"date":"2021-04-26","close":10172.0791},{"date":"2021-04-27","close":9803.8594},{"date":"2021-04-28","close":9389.6123},{"date":"2021-04-29","close":9343.584},{"date":"2021-04-30","close":9168.6797},{"date":"2021-05-03","close":9168.6797},{"date":"2021-05-04","close":9058.2139},{"date":"2021-05-06","close":8975.3633},{"date":"2021-05-07","close":9113.4463},{"date":"2021-05-10","close":9085.8301},{"date":"2021-05-11","close":8938.542},{"date":"2021-05-12","close":8818.8701},{"date":"2021-05-13","close":8653.1719},{"date":"2021-05-14","close":8597.9385},{"date":"2021-05-17","close":8220.5127},{"date":"2021-05-18","close":8220.5127},{"date":"2021-05-20","close":8100.8413},{"date":"2021-05-21","close":8312.5693},{"date":"2021-05-24","close":8082.4307},{"date":"2021-05-25","close":8054.8149},{"date":"2021-05-26","close":7916.7319},{"date":"2021-05-27","close":7879.9092},{"date":"2021-05-28","close":7944.3486},{"date":"2021-05-31","close":8340.1846},{"date":"2021-06-01","close":8340.1846},{"date":"2021-06-02","close":8220.5127},{"date":"2021-06-03","close":8257.335},{"date":"2021-06-04","close":8156.0742},{"date":"2021-06-07","close":8211.3076},{"date":"2021-06-08","close":8073.2256},{"date":"2021-06-09","close":7944.3486},{"date":"2021-06-10","close":7990.3755},{"date":"2021-06-11","close":8137.6636},{"date":"2021-06-14","close":8183.6919},{"date":"2021-06-15","close":8156.0742},{"date":"2021-06-16","close":8110.0474},{"date":"2021-06-17","close":8064.02},{"date":"2021-06-18","close":8119.2529},{"date":"2021-06-21","close":8128.458},{"date":"2021-06-22","close":8202.1025},{"date":"2021-06-23","close":8119.2529},{"date":"2021-06-24","close":8137.6636},{"date":"2021-06-25","close":8220.5127},{"date":"2021-06-28","close":8312.5693},{"date":"2021-06-29","close":8248.1289},{"date":"2021-06-30","close":8413.8291},{"date":"2021-07-01","close":8312.5693},{"date":"2021-07-02","close":8275.7461},{"date":"2021-07-05","close":8294.1582},{"date":"2021-07-06","close":8284.9521},{"date":"2021-07-07","close":8211.3076},{"date":"2021-07-08","close":8064.02},{"date":"2021-07-09","close":7981.1704},{"date":"2021-07-12","close":8064.02},{"date":"2021-07-13","close":8156.0742},{"date":"2021-07-14","close":8165.2803},{"date":"2021-07-15","close":8156.0742},{"date":"2021-07-16","close":8054.8149},{"date":"2021-07-19","close":7999.5811},{"date":"2021-07-20","close":8017.9932},{"date":"2021-07-21","close":7925.937},{"date":"2021-07-22","close":7990.3755},{"date":"2021-07-23","close":7981.1704},{"date":"2021-07-26","close":7925.937},{"date":"2021-07-27","close":7925.937},{"date":"2021-07-28","close":7870.7041},{"date":"2021-07-29","close":7852.2939},{"date":"2021-07-30","close":7631.3613},{"date":"2021-08-02","close":7520.895},{"date":"2021-08-03","close":7465.6621},{"date":"2021-08-04","close":7594.5391},{"date":"2021-08-05","close":7649.772},{"date":"2021-08-06","close":7612.9507},{"date":"2021-08-09","close":7585.3335},{"date":"2021-08-10","close":7502.4844},{"date":"2021-08-11","close":7401.2236},{"date":"2021-08-12","close":7401.2236},{"date":"2021-08-13","close":7253.936},{"date":"2021-08-17","close":6876.5098},{"date":"2021-08-18","close":6950.1538},{"date":"2021-08-19","close":6609.5503},{"date":"2021-08-20","close":6333.3853},{"date":"2021-08-23","close":6471.4683},{"date":"2021-08-24","close":6664.7832},{"date":"2021-08-25","close":6683.1943},{"date":"2021-08-26","close":6729.2217},{"date":"2021-08-27","close":6738.4277},{"date":"2021-08-30","close":6802.8657},{"date":"2021-08-31","close":6756.8384},{"date":"2021-09-01","close":6756.8384},{"date":"2021-09-02","close":6894.9214},{"date":"2021-09-03","close":7023.7983},{"date":"2021-09-06","close":7042.209},{"date":"2021-09-07","close":6977.7705},{"date":"2021-09-08","close":6812.0718},{"date":"2021-09-09","close":6738.4277},{"date":"2021-09-10","close":6986.9756},{"date":"2021-09-13","close":6876.5098},{"date":"2021-09-14","close":6904.1265},{"date":"2021-09-15","close":6894.9214},{"date":"2021-09-16","close":6784.4551},{"date":"2021-09-17","close":6756.8384},{"date":"2021-09-23","close":6637.167},{"date":"2021-09-24","close":6729.2217},{"date":"2021-09-27","close":6729.2217},{"date":"2021-09-28","close":6563.5229},{"date":"2021-09-29","close":6443.8511},{"date":"2021-09-30","close":6416.2354},{"date":"2021-10-01","close":6268.9463},{"date":"2021-10-05","close":6001.9873},{"date":"2021-10-06","close":5946.7539},{"date":"2021-10-07","close":6066.4258},{"date":"2021-10-08","close":6075.6313},{"date":"2021-10-12","close":5946.7539},{"date":"2021-10-13","close":6066.4258},{"date":"2021-10-14","close":6278.1523},{"date":"2021-10-15","close":6333.3853},{"date":"2021-10-18","close":6305.7686},{"date":"2021-10-19","close":6305.7686},{"date":"2021-10-20","close":6305.7686},{"date":"2021-10-21","close":6314.9746},{"date":"2021-10-22","close":6324.1797},{"date":"2021-10-25","close":6204.5083},{"date":"2021-10-26","close":6324.1797},{"date":"2021-10-27","close":6241.3306},{"date":"2021-10-28","close":6407.0293},{"date":"2021-10-29","close":6222.9189},{"date":"2021-11-01","close":6186.0972},{"date":"2021-11-02","close":6232.125},{"date":"2021-11-03","close":6167.686},{"date":"2021-11-04","close":6075.6313},{"date":"2021-11-05","close":6020.3979},{"date":"2021-11-08","close":5974.3706},{"date":"2021-11-09","close":5955.96},{"date":"2021-11-10","close":5790.2603},{"date":"2021-11-11","close":5762.644},{"date":"2021-11-12","close":5845.4937},{"date":"2021-11-15","close":6001.9873},{"date":"2021-11-16","close":6011.1929},{"date":"2021-11-17","close":5817.8774},{"date":"2021-11-18","close":5799.4658},{"date":"2021-11-19","close":5891.5215},{"date":"2021-11-22","close":5937.5488},{"date":"2021-11-23","close":5836.2881},{"date":"2021-11-24","close":5827.0825},{"date":"2021-11-25","close":5799.4658},{"date":"2021-11-26","close":5688.9995},{"date":"2021-11-29","close":5504.8901},{"date":"2021-11-30","close":5155.0811},{"date":"2021-12-01","close":5458.8633},{"date":"2021-12-02","close":5587.7393},{"date":"2021-12-03","close":6140.0698},{"date":"2021-12-06","close":6913.332},{"date":"2021-12-07","close":6812.0718},{"date":"2021-12-08","close":6802.8657},{"date":"2021-12-09","close":7023.7983},{"date":"2021-12-10","close":6922.5376},{"date":"2021-12-13","close":6968.5649},{"date":"2021-12-14","close":7097.4424},{"date":"2021-12-15","close":7033.0039},{"date":"2021-12-16","close":7171.0859},{"date":"2021-12-17","close":7088.2363},{"date":"2021-12-20","close":7023.7983},{"date":"2021-12-21","close":6922.5376},{"date":"2021-12-22","close":6885.7158},{"date":"2021-12-23","close":6858.0991},{"date":"2021-12-24","close":6848.8936},{"date":"2021-12-27","close":6858.0991},{"date":"2021-12-28","close":6821.2769},{"date":"2021-12-29","close":6885.7158},{"date":"2021-12-30","close":7189.4971},{"date":"2022-01-03","close":8099.0},{"date":"2022-01-04","close":7152.6753},{"date":"2022-01-05","close":7023.7983},{"date":"2022-01-06","close":6950.1538},{"date":"2022-01-07","close":7097.4424},{"date":"2022-01-10","close":7033.0039},{"date":"2022-01-11","close":6940.9482},{"date":"2022-01-12","close":7014.5928},{"date":"2022-01-13","close":7023.7983},{"date":"2022-01-14","close":6922.5376},{"date":"2022-01-17","close":6655.5781},{"date":"2022-01-18","close":6471.4683},{"date":"2022-01-19","close":6351.7969},{"date":"2022-01-20","close":6471.4683},{"date":"2022-01-21","close":6222.9189},{"date":"2022-01-24","close":6029.6035},{"date":"2022-01-25","close":5863.9043},{"date":"2022-01-26","close":5863.9043},{"date":"2022-01-27","close":5707.4111},{"date":"2022-01-28","close":5937.5488},{"date":"2022-02-03","close":6140.0698},{"date":"2022-02-04","close":6241.3306},{"date":"2022-02-07","close":6241.3306},{"date":"2022-02-08","close":6241.3306},{"date":"2022-02-09","close":6241.3306},{"date":"2022-02-10","close":6149.2749},{"date":"2022-02-11","close":6075.6313},{"date":"2022-02-14","close":5882.3159},{"date":"2022-02-15","close":6011.1929},{"date":"2022-02-16","close":6066.4258},{"date":"2022-02-17","close":5937.5488},{"date":"2022-02-18","close":6020.3979},{"date":"2022-02-21","close":6020.3979},{"date":"2022-02-22","close":6020.3979},{"date":"2022-02-23","close":6020.3979},{"date":"2022-02-24","close":5688.9995},{"date":"2022-02-25","close":5762.644},{"date":"2022-02-28","close":5762.644},{"date":"2022-03-02","close":5955.96},{"date":"2022-03-03","close":6278.1523},{"date":"2022-03-04","close":6278.1523},{"date":"2022-03-07","close":6314.9746},{"date":"2022-03-08","close":6204.5083},{"date":"2022-03-10","close":6204.5083},{"date":"2022-03-11","close":6130.8643},{"date":"2022-03-14","close":5992.7822},{"date":"2022-03-15","close":5845.4937},{"date":"2022-03-16","close":5937.5488},{"date":"2022-03-17","close":5983.5757},{"date":"2022-03-18","close":6232.125},{"date":"2022-03-21","close":6232.125},{"date":"2022-03-22","close":6213.7139},{"date":"2022-03-23","close":6250.5356},{"date":"2022-03-24","close":6167.686},{"date":"2022-03-25","close":6204.5083},{"date":"2022-03-28","close":6186.0972},{"date":"2022-03-29","close":6195.3027},{"date":"2022-03-30","close":6268.9463},{"date":"2022-03-31","close":6333.3853},{"date":"2022-04-01","close":6296.5635},{"date":"2022-04-04","close":6342.5903},{"date":"2022-04-05","close":6425.4404},{"date":"2022-04-06","close":6259.7412},{"date":"2022-04-07","close":6241.3306},{"date":"2022-04-08","close":6296.5635},{"date":"2022-04-11","close":6296.5635},{"date":"2022-04-12","close":6241.3306},{"date":"2022-04-13","close":6314.9746},{"date":"2022-04-14","close":6232.125},{"date":"2022-04-15","close":6186.0972},{"date":"2022-04-18","close":6213.7139},{"date":"2022-04-19","close":6222.9189},{"date":"2022-04-20","close":6351.7969},{"date":"2022-04-21","close":6278.1523},{"date":"2022-04-22","close":6222.9189},{"date":"2022-04-25","close":6103.2476},{"date":"2022-04-26","close":6213.7139},{"date":"2022-04-27","close":6158.4805},{"date":"2022-04-28","close":6434.646},{"date":"2022-04-29","close":6361.002},{"date":"2022-05-02","close":6296.5635},{"date":"2022-05-03","close":6296.5635},{"date":"2022-05-04","close":6250.5356},{"date":"2022-05-06","close":6140.0698},{"date":"2022-05-09","close":6627.0},{"date":"2022-05-10","close":6029.6035},{"date":"2022-05-11","close":6001.9873},{"date":"2022-05-12","close":5744.2329},{"date":"2022-05-13","close":5983.5757},{"date":"2022-05-16","close":5937.5488},{"date":"2022-05-17","close":6029.6035},{"date":"2022-05-18","close":6084.8364},{"date":"2022-05-19","close":5928.3428},{"date":"2022-05-20","close":5965.165},{"date":"2022-05-23","close":5965.165},{"date":"2022-05-24","close":5873.1104},{"date":"2022-05-25","close":5909.9316},{"date":"2022-05-26","close":5891.5215},{"date":"2022-05-27","close":6066.4258},{"date":"2022-05-30","close":6158.4805},{"date":"2022-05-31","close":6195.3027},{"date":"2022-06-02","close":6158.4805},{"date":"2022-06-03","close":6158.4805},{"date":"2022-06-07","close":6103.2476},{"date":"2022-06-08","close":6121.6587},{"date":"2022-06-09","close":6020.3979},{"date":"2022-06-10","close":5974.3706},{"date":"2022-06-13","close":5661.3833},{"date":"2022-06-14","close":5578.5342},{"date":"2022-06-15","close":5422.041},{"date":"2022-06-16","close":5431.2466},{"date":"2022-06-17","close":5504.8901},{"date":"2022-06-20","close":5210.314},{"date":"2022-06-21","close":5468.0684},{"date":"2022-06-22","close":5090.6421},{"date":"2022-06-23","close":4777.6558},{"date":"2022-06-24","close":4952.5605},{"date":"2022-06-27","close":5026.2041},{"date":"2022-06-28","close":5063.0264},{"date":"2022-06-29","close":5016.9985},{"date":"2022-06-30","close":4832.8887},{"date":"2022-07-01","close":4777.6558},{"date":"2022-07-04","close":4630.3677},{"date":"2022-07-05","close":4759.2446},{"date":"2022-07-06","close":4657.9839},{"date":"2022-07-07","close":4777.6558},{"date":"2022-07-08","close":4759.2446},{"date":"2022-07-11","close":4777.6558},{"date":"2022-07-12","close":4648.7783},{"date":"2022-07-13","close":4694.8062},{"date":"2022-07-14","close":4694.8062},{"date":"2022-07-15","close":4768.4497},{"date":"2022-07-18","close":4869.7104},{"date":"2022-07-19","close":4906.5322},{"date":"2022-07-20","close":4952.5605},{"date":"2022-07-21","close":4998.5879},{"date":"2022-07-22","close":5016.9985},{"date":"2022-07-25","close":5016.9985},{"date":"2022-07-26","close":4934.1494},{"date":"2022-07-27","close":4961.7656},{"date":"2022-07-28","close":5504.8901},{"date":"2022-07-29","close":5504.8901},{"date":"2022-08-01","close":5633.7676},{"date":"2022-08-02","close":5661.3833},{"date":"2022-08-03","close":5642.9727},{"date":"2022-08-04","close":5596.9453},{"date":"2022-08-05","close":5642.9727},{"date":"2022-08-08","close":5698.2056},{"date":"2022-08-09","close":5670.5889},{"date":"2022-08-10","close":5633.7676},{"date":"2022-08-11","close":5725.8218},{"date":"2022-08-12","close":5771.8496},{"date":"2022-08-16","close":6048.0142},{"date":"2022-08-17","close":5983.5757},{"date":"2022-08-18","close":6001.9873},{"date":"2022-08-19","close":5854.6992},{"date":"2022-08-22","close":5642.9727},{"date":"2022-08-23","close":5560.123},{"date":"2022-08-24","close":5587.7393},{"date":"2022-08-25","close":5596.9453},{"date":"2022-08-26","close":5606.1504},{"date":"2022-08-29","close":5440.4517},{"date":"2022-08-30","close":5523.3018},{"date":"2022-08-31","close":5587.7393},{"date":"2022-09-01","close":5440.4517},{"date":"2022-09-02","close":5504.8901},{"date":"2022-09-05","close":5385.2188},{"date":"2022-09-06","close":5431.2466},{"date":"2022-09-07","close":5293.1641},{"date":"2022-09-08","close":5339.1914},{"date":"2022-09-13","close":5477.2739},{"date":"2022-09-14","close":5376.0132},{"date":"2022-09-15","close":5311.5752},{"date":"2022-09-16","close":5403.6299},{"date":"2022-09-19","close":5247.1362},{"date":"2022-09-20","close":5247.1362},{"date":"2022-09-21","close":5191.9033},{"date":"2022-09-22","close":5044.6152},{"date":"2022-09-23","close":4878.916},{"date":"2022-09-26","close":4602.751},{"date":"2022-09-27","close":4639.5732},{"date":"2022-09-28","close":4331.1895},{"date":"2022-09-29","close":4252.9419},{"date":"2022-09-30","close":4170.0923},{"date":"2022-10-04","close":4381.8193},{"date":"2022-10-05","close":4386.4219},{"date":"2022-10-06","close":4441.6548},{"date":"2022-10-07","close":4441.6548},{"date":"2022-10-11","close":4234.5308},{"date":"2022-10-12","close":4248.3389},{"date":"2022-10-13","close":4064.229},{"date":"2022-10-14","close":4188.5029},{"date":"2022-10-17","close":4285.1611},{"date":"2022-10-18","close":4432.4492},{"date":"2022-10-19","close":4450.8604},{"date":"2022-10-20","close":4441.6548},{"date":"2022-10-21","close":4437.0518},{"date":"2022-10-24","close":4529.1069},{"date":"2022-10-25","close":4529.1069},{"date":"2022-10-26","close":4538.3125},{"date":"2022-10-27","close":4869.7104},{"date":"2022-10-28","close":4759.2446},{"date":"2022-10-31","close":4786.8608},{"date":"2022-11-01","close":4823.6831},{"date":"2022-11-02","close":4796.0664},{"date":"2022-11-03","close":4796.0664},{"date":"2022-11-04","close":4805.272},{"date":"2022-11-07","close":4832.8887},{"date":"2022-11-08","close":4915.7383},{"date":"2022-11-09","close":4915.7383},{"date":"2022-11-10","close":4878.916},{"date":"2022-11-11","close":5007.793},{"date":"2022-11-14","close":5016.9985},{"date":"2022-11-15","close":5044.6152},{"date":"2022-11-16","close":5182.6978},{"date":"2022-11-17","close":5182.6978},{"date":"2022-11-18","close":5237.9312},{"date":"2022-11-21","close":5155.0811},{"date":"2022-11-22","close":5155.0811},{"date":"2022-11-23","close":5164.2866},{"date":"2022-11-24","close":5201.1089},{"date":"2022-11-25","close":5182.6978},{"date":"2022-11-28","close":5109.0537},{"date":"2022-11-29","close":5136.6704},{"date":"2022-11-30","close":5182.6978},{"date":"2022-12-01","close":5201.1089},{"date":"2022-12-02","close":5182.6978},{"date":"2022-12-05","close":5219.52},{"date":"2022-12-06","close":5293.1641},{"date":"2022-12-07","close":5201.1089},{"date":"2022-12-08","close":5274.7529},{"date":"2022-12-09","close":5247.1362},{"date":"2022-12-12","close":5219.52},{"date":"2022-12-13","close":5210.314},{"date":"2022-12-14","close":5219.52},{"date":"2022-12-15","close":5191.9033},{"date":"2022-12-16","close":5201.1089},{"date":"2022-12-19","close":5219.52},{"date":"2022-12-20","close":5293.1641},{"date":"2022-12-21","close":5237.9312},{"date":"2022-12-22","close":5247.1362},{"date":"2022-12-23","close":5053.8208},{"date":"2022-12-26","close":4934.1494},{"date":"2022-12-27","close":4897.3271},{"date":"2022-12-28","close":4963.6797},{"date":"2022-12-29","close":4776.3711},{"date":"2023-01-02","close":4678.0337},{"date":"2023-01-03","close":4682.7168},{"date":"2023-01-04","close":4748.2749},{"date":"2023-01-05","close":4748.2749},{"date":"2023-01-06","close":4944.9492},{"date":"2023-01-09","close":5001.1416},{"date":"2023-01-10","close":5001.1416},{"date":"2023-01-11","close":5085.4307},{"date":"2023-01-12","close":5169.7192},{"date":"2023-01-13","close":5197.8159},{"date":"2023-01-16","close":5197.8159},{"date":"2023-01-17","close":5207.1812},{"date":"2023-01-18","close":5179.0845},{"date":"2023-01-19","close":5179.0845},{"date":"2023-01-20","close":5225.9121},{"date":"2023-01-25","close":5328.9321},{"date":"2023-01-26","close":5375.7593},{"date":"2023-01-27","close":5431.9517},{"date":"2023-01-30","close":5385.1245},{"date":"2023-01-31","close":5394.4897},{"date":"2023-02-01","close":5450.6826},{"date":"2023-02-02","close":5581.7983},{"date":"2023-02-03","close":5591.1641},{"date":"2023-02-06","close":5609.895},{"date":"2023-02-07","close":5675.4526},{"date":"2023-02-08","close":5712.9141},{"date":"2023-02-09","close":5759.7412},{"date":"2023-02-10","close":5666.0869},{"date":"2023-02-13","close":5656.7217},{"date":"2023-02-14","close":5778.4722},{"date":"2023-02-15","close":5694.1836},{"date":"2023-02-16","close":5703.5488},{"date":"2023-02-17","close":5731.6455},{"date":"2023-02-20","close":5741.0107},{"date":"2023-02-21","close":5628.626},{"date":"2023-02-22","close":5544.3364},{"date":"2023-02-23","close":5619.2607},{"date":"2023-02-24","close":5534.9712},{"date":"2023-02-27","close":5534.9712},{"date":"2023-02-28","close":5628.626},{"date":"2023-03-02","close":5722.2793},{"date":"2023-03-03","close":5759.7412},{"date":"2023-03-06","close":5853.396},{"date":"2023-03-07","close":5984.5122},{"date":"2023-03-08","close":5834.6646},{"date":"2023-03-09","close":5731.6455},{"date":"2023-03-10","close":5572.4331},{"date":"2023-03-13","close":5497.5098},{"date":"2023-03-14","close":5113.5269},{"date":"2023-03-15","close":5235.2773},{"date":"2023-03-16","close":5207.1812},{"date":"2023-03-17","close":5141.623},{"date":"2023-03-20","close":5179.0845},{"date":"2023-03-21","close":5066.6997},{"date":"2023-03-22","close":4963.6797},{"date":"2023-03-23","close":5047.9688},{"date":"2023-03-24","close":5272.7393},{"date":"2023-03-27","close":5169.7192},{"date":"2023-03-28","close":5516.2407},{"date":"2023-03-29","close":5591.1641},{"date":"2023-03-30","close":5769.1069},{"date":"2023-03-31","close":5731.6455},{"date":"2023-04-03","close":5712.9141},{"date":"2023-04-04","close":5637.9912},{"date":"2023-04-05","close":5609.895},{"date":"2023-04-06","close":5637.9912},{"date":"2023-04-07","close":5797.2031},{"date":"2023-04-10","close":5609.895},{"date":"2023-04-11","close":5750.376},{"date":"2023-04-12","close":5750.376},{"date":"2023-04-13","close":5815.9341},{"date":"2023-04-14","close":5750.376},{"date":"2023-04-17","close":5731.6455},{"date":"2023-04-18","close":5956.4155},{"date":"2023-04-19","close":6021.9736},{"date":"2023-04-20","close":5778.4722},{"date":"2023-04-21","close":5947.0503},{"date":"2023-04-24","close":5815.9341},{"date":"2023-04-25","close":5628.626},{"date":"2023-04-26","close":5506.875},{"date":"2023-04-27","close":5591.1641},{"date":"2023-04-28","close":5478.7788},{"date":"2023-05-02","close":5984.5122},{"date":"2023-05-03","close":7033.4404},{"date":"2023-05-04","close":6359.1294},{"date":"2023-05-08","close":6387.2256},{"date":"2023-05-09","close":6424.6875},{"date":"2023-05-10","close":6518.3418},{"date":"2023-05-11","close":6265.4746},{"date":"2023-05-12","close":6256.1094},{"date":"2023-05-15","close":6508.9761},{"date":"2023-05-16","close":6368.4946},{"date":"2023-05-17","close":6462.1494},{"date":"2023-05-18","close":6705.6504},{"date":"2023-05-19","close":6677.5542},{"date":"2023-05-22","close":6668.1885},{"date":"2023-05-23","close":6668.1885},{"date":"2023-05-24","close":6677.5542},{"date":"2023-05-25","close":6696.2847},{"date":"2023-05-26","close":7042.8062},{"date":"2023-05-30","close":7202.0186},{"date":"2023-05-31","close":6939.7861},{"date":"2023-06-01","close":7070.9023},{"date":"2023-06-02","close":7108.3638},{"date":"2023-06-05","close":7070.9023},{"date":"2023-06-07","close":7305.0381},{"date":"2023-06-08","close":7398.6924},{"date":"2023-06-09","close":7398.6924},{"date":"2023-06-12","close":7548.5396},{"date":"2023-06-13","close":7520.4434},{"date":"2023-06-14","close":7473.6162},{"date":"2023-06-15","close":7604.7319},{"date":"2023-06-16","close":7773.3101},{"date":"2023-06-19","close":7745.2139},{"date":"2023-06-20","close":7557.9053},{"date":"2023-06-21","close":7670.29},{"date":"2023-06-22","close":7370.5967},{"date":"2023-06-23","close":7370.5967},{"date":"2023-06-26","close":7323.769},{"date":"2023-06-27","close":7370.5967},{"date":"2023-06-28","close":7426.7886},{"date":"2023-06-29","close":7520.4434},{"date":"2023-06-30","close":7576.6357},{"date":"2023-07-03","close":7689.021},{"date":"2023-07-04","close":7539.1738},{"date":"2023-07-05","close":7529.8086},{"date":"2023-07-06","close":7248.8457},{"date":"2023-07-07","close":7314.4038},{"date":"2023-07-10","close":7183.2876},{"date":"2023-07-11","close":7267.5767},{"date":"2023-07-12","close":7370.5967},{"date":"2023-07-13","close":7398.6924},{"date":"2023-07-14","close":7192.6533},{"date":"2023-07-17","close":7305.0381},{"date":"2023-07-18","close":7098.9985},{"date":"2023-07-19","close":7005.3447},{"date":"2023-07-20","close":7033.4404},{"date":"2023-07-21","close":6743.1118},{"date":"2023-07-24","close":6452.7832},{"date":"2023-07-25","close":6302.9365},{"date":"2023-07-26","close":6078.166},{"date":"2023-07-27","close":6349.7642},{"date":"2023-07-28","close":6480.8799},{"date":"2023-07-31","close":6480.8799},{"date":"2023-08-01","close":6471.5146},{"date":"2023-08-02","close":6340.3984},{"date":"2023-08-03","close":6302.9365},{"date":"2023-08-04","close":6293.5713},{"date":"2023-08-07","close":6302.9365},{"date":"2023-08-08","close":6228.0132},{"date":"2023-08-09","close":6256.1094},{"date":"2023-08-10","close":6237.3789},{"date":"2023-08-11","close":6274.8403},{"date":"2023-08-14","close":6218.6479},{"date":"2023-08-16","close":6012.6079},{"date":"2023-08-17","close":5984.5122},{"date":"2023-08-18","close":6068.8008},{"date":"2023-08-21","close":6012.6079},{"date":"2023-08-22","close":5900.2227},{"date":"2023-08-23","close":5993.8774},{"date":"2023-08-24","close":5956.4155},{"date":"2023-08-25","close":5881.4922},{"date":"2023-08-28","close":5965.7808},{"date":"2023-08-29","close":6040.7046},{"date":"2023-08-30","close":6124.9932},{"date":"2023-08-31","close":6078.166},{"date":"2023-09-01","close":6199.917},{"date":"2023-09-04","close":6199.917},{"date":"2023-09-05","close":6124.9932},{"date":"2023-09-06","close":6003.2427},{"date":"2023-09-07","close":6087.5312},{"date":"2023-09-08","close":6228.0132},{"date":"2023-09-11","close":6274.8403},{"date":"2023-09-12","close":6218.6479},{"date":"2023-09-13","close":6349.7642},{"date":"2023-09-14","close":6293.5713},{"date":"2023-09-15","close":6284.2061},{"date":"2023-09-18","close":6143.7241},{"date":"2023-09-19","close":6171.8208},{"date":"2023-09-20","close":6143.7241},{"date":"2023-09-21","close":5928.3193},{"date":"2023-09-22","close":5965.7808},{"date":"2023-09-25","close":5853.396},{"date":"2023-09-26","close":5769.1069},{"date":"2023-09-27","close":5806.5688},{"date":"2023-10-04","close":5609.895},{"date":"2023-10-05","close":5591.1641},{"date":"2023-10-06","close":5647.356},{"date":"2023-10-10","close":5563.0679},{"date":"2023-10-11","close":5712.9141},{"date":"2023-10-12","close":5759.7412},{"date":"2023-10-13","close":5815.9341},{"date":"2023-10-16","close":5656.7217},{"date":"2023-10-17","close":5741.0107},{"date":"2023-10-18","close":5797.2031},{"date":"2023-10-19","close":5497.5098},{"date":"2023-10-20","close":5497.5098},{"date":"2023-10-23","close":5403.8555},{"date":"2023-10-24","close":5647.356},{"date":"2023-10-25","close":6199.917},{"date":"2023-10-26","close":5844.0303},{"date":"2023-10-27","close":5825.2993},{"date":"2023-10-30","close":5825.2993},{"date":"2023-10-31","close":5619.2607},{"date":"2023-11-01","close":5703.5488},{"date":"2023-11-02","close":5853.396},{"date":"2023-11-03","close":5900.2227},{"date":"2023-11-06","close":6096.8975},{"date":"2023-11-07","close":6050.0698},{"date":"2023-11-08","close":6012.6079},{"date":"2023-11-09","close":5984.5122},{"date":"2023-11-10","close":5862.7612},{"date":"2023-11-13","close":5956.4155},{"date":"2023-11-14","close":6190.5513},{"date":"2023-11-15","close":6190.5513},{"date":"2023-11-16","close":6228.0132},{"date":"2023-11-17","close":6134.3589},{"date":"2023-11-20","close":6153.0894},{"date":"2023-11-21","close":6218.6479},{"date":"2023-11-22","close":6171.8208},{"date":"2023-11-23","close":6162.4551},{"date":"2023-11-24","close":6134.3589},{"date":"2023-11-27","close":6087.5312},{"date":"2023-11-28","close":6115.6279},{"date":"2023-11-29","close":5993.8774},{"date":"2023-11-30","close":6012.6079},{"date":"2023-12-01","close":5947.0503},{"date":"2023-12-04","close":5937.6846},{"date":"2023-12-05","close":5965.7808},{"date":"2023-12-06","close":5975.1465},{"date":"2023-12-07","close":5918.9541},{"date":"2023-12-08","close":6003.2427},{"date":"2023-12-11","close":6087.5312},{"date":"2023-12-12","close":6209.2822},{"date":"2023-12-13","close":6171.8208},{"date":"2023-12-14","close":6171.8208},{"date":"2023-12-15","close":6246.7441},{"date":"2023-12-18","close":6518.3418},{"date":"2023-12-19","close":6302.9365},{"date":"2023-12-20","close":6434.0527},{"date":"2023-12-21","close":6490.2451},{"date":"2023-12-22","close":6705.6504},{"date":"2023-12-26","close":6546.438},{"date":"2023-12-27","close":6462.1494},{"date":"2023-12-28","close":6499.6108},{"date":"2024-01-02","close":6583.8999},{"date":"2024-01-03","close":6649.458},{"date":"2024-01-04","close":6480.8799},{"date":"2024-01-05","close":6396.5908},{"date":"2024-01-08","close":6424.6875},{"date":"2024-01-09","close":6508.9761},{"date":"2024-01-10","close":6546.438},{"date":"2024-01-11","close":6462.1494},{"date":"2024-01-12","close":6293.5713},{"date":"2024-01-15","close":6377.8599},{"date":"2024-01-16","close":6415.3218},{"date":"2024-01-17","close":6246.7441},{"date":"2024-01-18","close":6359.1294},{"date":"2024-01-19","close":6480.8799},{"date":"2024-01-22","close":6574.5342},{"date":"2024-01-23","close":6677.5542},{"date":"2024-01-24","close":6583.8999},{"date":"2024-01-25","close":6593.2651},{"date":"2024-01-26","close":6527.7075},{"date":"2024-01-29","close":6415.3218},{"date":"2024-01-30","close":6396.5908},{"date":"2024-01-31","close":6302.9365},{"date":"2024-02-01","close":6396.5908},{"date":"2024-02-02","close":6462.1494},{"date":"2024-02-05","close":6508.9761},{"date":"2024-02-06","close":6331.0327},{"date":"2024-02-07","close":6293.5713},{"date":"2024-02-08","close":6340.3984},{"date":"2024-02-13","close":6611.9961},{"date":"2024-02-14","close":6621.3613},{"date":"2024-02-15","close":6471.5146},{"date":"2024-02-16","close":6452.7832},{"date":"2024-02-19","close":6490.2451},{"date":"2024-02-20","close":6546.438},{"date":"2024-02-21","close":6527.7075},{"date":"2024-02-22","close":6799.3047},{"date":"2024-02-23","close":6621.3613},{"date":"2024-02-26","close":6537.0728},{"date":"2024-02-27","close":6340.3984},{"date":"2024-02-28","close":6368.4946},{"date":"2024-02-29","close":6265.4746},{"date":"2024-03-04","close":6312.3022},{"date":"2024-03-05","close":6228.0132},{"date":"2024-03-06","close":6265.4746},{"date":"2024-03-07","close":6021.9736},{"date":"2024-03-08","close":6078.166},{"date":"2024-03-11","close":6096.8975},{"date":"2024-03-12","close":6059.4355},{"date":"2024-03-13","close":6040.7046},{"date":"2024-03-14","close":6012.6079},{"date":"2024-03-15","close":5956.4155},{"date":"2024-03-18","close":5900.2227},{"date":"2024-03-19","close":5862.7612},{"date":"2024-03-20","close":5909.5884},{"date":"2024-03-21","close":5947.0503},{"date":"2024-03-22","close":5862.7612},{"date":"2024-03-25","close":5825.2993},{"date":"2024-03-26","close":5937.6846},{"date":"2024-03-27","close":5947.0503},{"date":"2024-03-28","close":5966.8594},{"date":"2024-03-29","close":5976.3604},{"date":"2024-04-01","close":5995.3633},{"date":"2024-04-02","close":6023.8677},{"date":"2024-04-03","close":6014.3662},{"date":"2024-04-04","close":6071.374},{"date":"2024-04-05","close":5909.8511},{"date":"2024-04-08","close":5738.8267},{"date":"2024-04-09","close":5653.314},{"date":"2024-04-11","close":5482.2896},{"date":"2024-04-12","close":5406.2783},{"date":"2024-04-15","close":5387.2754},{"date":"2024-04-16","close":5168.7441},{"date":"2024-04-17","close":5235.2539},{"date":"2024-04-18","close":5282.7607},{"date":"2024-04-19","close":5206.75},{"date":"2024-04-22","close":5225.7524},{"date":"2024-04-23","close":5178.2456},{"date":"2024-04-24","close":5254.2563},{"date":"2024-04-25","close":5292.2617},{"date":"2024-04-26","close":5225.7524},{"date":"2024-04-29","close":5339.769},{"date":"2024-04-30","close":5330.2676},{"date":"2024-05-02","close":5368.2729},{"date":"2024-05-03","close":5368.2729},{"date":"2024-05-07","close":5358.772},{"date":"2024-05-08","close":5415.7798},{"date":"2024-05-09","close":5377.7744},{"date":"2024-05-10","close":5349.2705},{"date":"2024-05-13","close":5349.2705},{"date":"2024-05-14","close":5672.3164},{"date":"2024-05-16","close":5662.8154},{"date":"2024-05-17","close":5577.3032},{"date":"2024-05-20","close":5634.3115},{"date":"2024-05-21","close":5615.3086},{"date":"2024-05-22","close":5605.8071},{"date":"2024-05-23","close":5577.3032},{"date":"2024-05-24","close":5558.3003},{"date":"2024-05-27","close":5558.3003},{"date":"2024-05-28","close":5558.3003},{"date":"2024-05-29","close":5529.7959},{"date":"2024-05-30","close":5415.7798},{"date":"2024-05-31","close":5453.7852},{"date":"2024-06-03","close":5624.8101},{"date":"2024-06-04","close":5586.8047},{"date":"2024-06-05","close":5567.8018},{"date":"2024-06-07","close":5539.2974},{"date":"2024-06-10","close":5539.2974},{"date":"2024-06-11","close":5444.2837},{"date":"2024-06-12","close":5444.2837},{"date":"2024-06-13","close":5510.7939},{"date":"2024-06-14","close":5434.7827},{"date":"2024-06-17","close":5396.7769},{"date":"2024-06-18","close":5396.7769},{"date":"2024-06-19","close":5406.2783},{"date":"2024-06-20","close":5396.7769},{"date":"2024-06-21","close":5301.7632},{"date":"2024-06-24","close":5216.2515},{"date":"2024-06-25","close":5263.7578},{"date":"2024-06-26","close":5225.7524},{"date":"2024-06-27","close":5187.7471},{"date":"2024-06-28","close":5216.2515},{"date":"2024-07-01","close":5244.7554},{"date":"2024-07-02","close":5130.7388},{"date":"2024-07-03","close":4988.2183},{"date":"2024-07-04","close":5016.7222},{"date":"2024-07-05","close":5064.2295},{"date":"2024-07-08","close":5140.2402},{"date":"2024-07-09","close":5140.2402},{"date":"2024-07-10","close":5035.7251},{"date":"2024-07-11","close":5064.2295},{"date":"2024-07-12","close":5083.2319},{"date":"2024-07-15","close":5140.2402},{"date":"2024-07-16","close":5130.7388},{"date":"2024-07-17","close":5178.2456},{"date":"2024-07-18","close":5016.7222},{"date":"2024-07-19","close":5045.2266},{"date":"2024-07-22","close":4855.1987},{"date":"2024-07-23","close":4807.6924},{"date":"2024-07-24","close":4864.7002},{"date":"2024-07-25","close":4779.188},{"date":"2024-07-26","close":4826.6953},{"date":"2024-07-29","close":4807.6924},{"date":"2024-07-30","close":4736.4316},{"date":"2024-07-31","close":4836.1968},{"date":"2024-08-01","close":4902.7061},{"date":"2024-08-02","close":4726.9307},{"date":"2024-08-05","close":4270.8652},{"date":"2024-08-06","close":4460.8921},{"date":"2024-08-07","close":4541.6538},{"date":"2024-08-08","close":4470.3936},{"date":"2024-08-09","close":4589.1606},{"date":"2024-08-12","close":4608.1636},{"date":"2024-08-13","close":4598.6621},{"date":"2024-08-14","close":4698.4268},{"date":"2024-08-16","close":4707.9282},{"date":"2024-08-19","close":4655.6704},{"date":"2024-08-20","close":4717.4292},{"date":"2024-08-21","close":4760.1855},{"date":"2024-08-22","close":4779.188},{"date":"2024-08-23","close":4679.4238},{"date":"2024-08-26","close":4612.9141},{"date":"2024-08-27","close":4589.1606},{"date":"2024-08-28","close":4513.1499},{"date":"2024-08-29","close":4494.147},{"date":"2024-08-30","close":4532.1528},{"date":"2024-09-02","close":4513.1499},{"date":"2024-09-03","close":4612.9141},{"date":"2024-09-04","close":4470.3936},{"date":"2024-09-05","close":4465.6431},{"date":"2024-09-06","close":4323.1221},{"date":"2024-09-09","close":4361.1279},{"date":"2024-09-10","close":4228.1089},{"date":"2024-09-11","close":4256.6128},{"date":"2024-09-12","close":4323.1221},{"date":"2024-09-13","close":4304.1201},{"date":"2024-09-19","close":4299.3691},{"date":"2024-09-20","close":4294.6187},{"date":"2024-09-23","close":4308.8706},{"date":"2024-09-24","close":4313.6216},{"date":"2024-09-25","close":4313.6216},{"date":"2024-09-26","close":4375.3799},{"date":"2024-09-27","close":4399.1333},{"date":"2024-09-30","close":4261.3638},{"date":"2024-10-02","close":4194.854},{"date":"2024-10-04","close":4228.1089},{"date":"2024-10-07","close":4247.1113},{"date":"2024-10-08","close":4232.8594},{"date":"2024-10-10","close":4180.6021},{"date":"2024-10-11","close":4209.106},{"date":"2024-10-14","close":4218.6074},{"date":"2024-10-15","close":4256.6128},{"date":"2024-10-16","close":4237.6104},{"date":"2024-10-17","close":4242.3608},{"date":"2024-10-18","close":4180.6021},{"date":"2024-10-21","close":4180.6021},{"date":"2024-10-22","close":4147.3472},{"date":"2024-10-23","close":4118.8433},{"date":"2024-10-24","close":4171.1006},{"date":"2024-10-25","close":4133.0952},{"date":"2024-10-28","close":4118.8433},{"date":"2024-10-29","close":4114.0923},{"date":"2024-10-30","close":4109.3418},{"date":"2024-10-31","close":4142.5967},{"date":"2024-11-01","close":4095.0896},{"date":"2024-11-04","close":4142.5967},{"date":"2024-11-05","close":4213.8564},{"date":"2024-11-06","close":4137.8457},{"date":"2024-11-07","close":4152.0981},{"date":"2024-11-08","close":4152.0981},{"date":"2024-11-11","close":4061.8347},{"date":"2024-11-12","close":3824.3005},{"date":"2024-11-13","close":3653.2761},{"date":"2024-11-14","close":3620.0212},{"date":"2024-11-15","close":3705.5334},{"date":"2024-11-18","close":3805.2981},{"date":"2024-11-19","close":3786.2952},{"date":"2024-11-20","close":3781.5444},{"date":"2024-11-21","close":3781.5444},{"date":"2024-11-22","close":3786.2952},{"date":"2024-11-25","close":3838.5527},{"date":"2024-11-26","close":3881.3091},{"date":"2024-11-27","close":3824.3005},{"date":"2024-11-28","close":3786.2952},{"date":"2024-11-29","close":3738.7883},{"date":"2024-12-02","close":3586.7664},{"date":"2024-12-03","close":3639.0239},{"date":"2024-12-04","close":3582.0159},{"date":"2024-12-05","close":3553.5115},{"date":"2024-12-06","close":3501.2542},{"date":"2024-12-09","close":3249.4678},{"date":"2024-12-10","close":3415.7419},{"date":"2024-12-11","close":3610.52},{"date":"2024-12-12","close":3658.0269},{"date":"2024-12-13","close":3710.2842},{"date":"2024-12-16","close":3762.5417},{"date":"2024-12-17","close":3762.5417},{"date":"2024-12-18","close":3819.5498},{"date":"2024-12-19","close":3772.043},{"date":"2024-12-20","close":3705.5334},{"date":"2024-12-23","close":3772.043},{"date":"2024-12-24","close":3710.2842},{"date":"2024-12-26","close":3719.7856},{"date":"2024-12-27","close":3662.7773},{"date":"2024-12-30","close":3691.2815},{"date":"2025-01-02","close":3757.791},{"date":"2025-01-03","close":3876.5583},{"date":"2025-01-06","close":3971.5718},{"date":"2025-01-07","close":3938.3171},{"date":"2025-01-08","close":4009.5774},{"date":"2025-01-09","close":3990.5747},{"date":"2025-01-10","close":3981.0732},{"date":"2025-01-13","close":3966.821},{"date":"2025-01-14","close":3966.821},{"date":"2025-01-15","close":3928.8157},{"date":"2025-01-16","close":3838.5527},{"date":"2025-01-17","close":3890.8101},{"date":"2025-01-20","close":3852.8047},{"date":"2025-01-21","close":3848.054},{"date":"2025-01-22","close":3881.3091},{"date":"2025-01-23","close":3805.2981},{"date":"2025-01-24","close":3757.791},{"date":"2025-01-31","close":3705.5334},{"date":"2025-02-03","close":3653.2761},{"date":"2025-02-04","close":3615.2708},{"date":"2025-02-05","close":3691.2815},{"date":"2025-02-06","close":3715.0349},{"date":"2025-02-07","close":3729.2871},{"date":"2025-02-10","close":3734.0378},{"date":"2025-02-11","close":3805.2981},{"date":"2025-02-12","close":3767.2925},{"date":"2025-02-13","close":3938.3171},{"date":"2025-02-14","close":3924.0649},{"date":"2025-02-17","close":3962.0703},{"date":"2025-02-18","close":3990.5747},{"date":"2025-02-19","close":4104.5908},{"date":"2025-02-20","close":4099.8403},{"date":"2025-02-21","close":4104.5908},{"date":"2025-02-24","close":4156.8486},{"date":"2025-02-25","close":4123.5938},{"date":"2025-02-26","close":4080.8374},{"date":"2025-02-27","close":4033.3311},{"date":"2025-02-28","close":3952.5691},{"date":"2025-03-04","close":3814.7993},{"date":"2025-03-05","close":3890.8101},{"date":"2025-03-06","close":3871.8076},{"date":"2025-03-07","close":3852.8047},{"date":"2025-03-10","close":3857.5554},{"date":"2025-03-11","close":3800.5474},{"date":"2025-03-12","close":3848.054},{"date":"2025-03-13","close":3838.5527},{"date":"2025-03-14","close":3938.3171},{"date":"2025-03-17","close":3981.0732},{"date":"2025-03-18","close":3981.0732},{"date":"2025-03-19","close":4095.0896},{"date":"2025-03-20","close":4023.8296},{"date":"2025-03-21","close":4004.8267},{"date":"2025-03-24","close":3976.3225},{"date":"2025-03-25","close":4209.106},{"date":"2025-03-26","close":4123.5938},{"date":"2025-03-27","close":4066.5854},{"date":"2025-03-28","close":4082.5554},{"date":"2025-03-31","close":3881.3718},{"date":"2025-04-01","close":3881.3718},{"date":"2025-04-02","close":3827.3958},{"date":"2025-04-03","close":3753.792},{"date":"2025-04-04","close":3788.1404},{"date":"2025-04-07","close":3557.5151},{"date":"2025-04-08","close":3611.4912},{"date":"2025-04-09","close":3577.1428},{"date":"2025-04-10","close":3758.6987},{"date":"2025-04-11","close":3861.7441},{"date":"2025-04-14","close":3891.1855},{"date":"2025-04-15","close":3974.6033},{"date":"2025-04-16","close":3930.4409},{"date":"2025-04-17","close":3994.231},{"date":"2025-04-18","close":4072.7415},{"date":"2025-04-21","close":4131.6245},{"date":"2025-04-22","close":4146.3452},{"date":"2025-04-23","close":4161.0659},{"date":"2025-04-24","close":4146.3452},{"date":"2025-04-25","close":4553.6196},{"date":"2025-04-28","close":4892.1968},{"date":"2025-04-29","close":4852.9414},{"date":"2025-04-30","close":4681.1992},{"date":"2025-05-02","close":4627.2231},{"date":"2025-05-07","close":4632.1304},{"date":"2025-05-08","close":4622.3164},{"date":"2025-05-09","close":4872.5688},{"date":"2025-05-12","close":4887.29},{"date":"2025-05-13","close":4892.1968},{"date":"2025-05-14","close":5171.8911},{"date":"2025-05-15","close":5142.4497},{"date":"2025-05-16","close":5063.939},{"date":"2025-05-19","close":4936.3589},{"date":"2025-05-20","close":4995.2422},{"date":"2025-05-21","close":5093.3804},{"date":"2025-05-22","close":4965.8003},{"date":"2025-05-23","close":5014.8696},{"date":"2025-05-26","close":5054.125},{"date":"2025-05-27","close":4862.7554},{"date":"2025-05-28","close":4852.9414},{"date":"2025-05-29","close":4936.3589},{"date":"2025-05-30","close":4916.7314},{"date":"2025-06-02","close":4828.4067},{"date":"2025-06-04","close":5191.5186},{"date":"2025-06-05","close":5152.2632},{"date":"2025-06-09","close":5230.7739},{"date":"2025-06-10","close":5319.0986},{"date":"2025-06-11","close":5377.9814},{"date":"2025-06-12","close":5240.5879},{"date":"2025-06-13","close":5103.1943},{"date":"2025-06-16","close":5201.3325},{"date":"2025-06-17","close":5181.7051},{"date":"2025-06-18","close":5270.0293},{"date":"2025-06-19","close":5328.9126},{"date":"2025-06-20","close":5446.6782},{"date":"2025-06-23","close":6133.647},{"date":"2025-06-24","close":6280.8545},{"date":"2025-06-25","close":6320.1099},{"date":"2025-06-26","close":6271.0405},{"date":"2025-06-27","close":6221.9712},{"date":"2025-06-30","close":6064.9502},{"date":"2025-07-01","close":6114.019},{"date":"2025-07-02","close":5947.1841},{"date":"2025-07-03","close":6251.4131},{"date":"2025-07-04","close":6064.9502},{"date":"2025-07-07","close":6006.0669},{"date":"2025-07-08","close":6114.019},{"date":"2025-07-09","close":6182.7163},{"date":"2025-07-10","close":6221.9712},{"date":"2025-07-11","close":6182.7163},{"date":"2025-07-14","close":6163.0884},{"date":"2025-07-15","close":6221.9712},{"date":"2025-07-16","close":6202.3438},{"date":"2025-07-17","close":6064.9502},{"date":"2025-07-18","close":5917.7427},{"date":"2025-07-21","close":5780.3486},{"date":"2025-07-22","close":5662.583},{"date":"2025-07-23","close":5790.1626},{"date":"2025-07-24","close":5799.9766},{"date":"2025-07-25","close":5741.0933},{"date":"2025-07-28","close":5750.9072},{"date":"2025-07-29","close":5858.8594},{"date":"2025-07-30","close":5917.7427},{"date":"2025-07-31","close":5927.5562},{"date":"2025-08-01","close":5554.6309},{"date":"2025-08-04","close":5682.2104},{"date":"2025-08-05","close":5731.2798},{"date":"2025-08-06","close":5711.6519},{"date":"2025-08-07","close":5584.0723},{"date":"2025-08-08","close":5584.0723},{"date":"2025-08-11","close":5476.1201},{"date":"2025-08-12","close":5397.6094},{"date":"2025-08-13","close":5387.7954},{"date":"2025-08-14","close":5270.0293},{"date":"2025-08-18","close":5191.5186},{"date":"2025-08-19","close":5201.3325},{"date":"2025-08-20","close":5073.7529},{"date":"2025-08-21","close":5034.4976},{"date":"2025-08-22","close":5044.311},{"date":"2025-08-25","close":5220.9604},{"date":"2025-08-26","close":5171.8911},{"date":"2025-08-27","close":5358.354},{"date":"2025-08-28","close":5270.0293},{"date":"2025-08-29","close":5220.9604},{"date":"2025-09-01","close":5162.0771},{"date":"2025-09-02","close":5270.0293},{"date":"2025-09-03","close":5387.7954},{"date":"2025-09-04","close":5387.7954},{"date":"2025-09-05","close":5387.7954},{"date":"2025-09-08","close":5387.7954},{"date":"2025-09-09","close":5387.7954},{"date":"2025-09-10","close":5387.7954},{"date":"2025-09-11","close":5387.7954},{"date":"2025-09-12","close":5387.7954},{"date":"2025-09-15","close":5387.7954},{"date":"2025-09-16","close":5387.7954},{"date":"2025-09-17","close":5387.7954},{"date":"2025-09-18","close":5387.7954},{"date":"2025-09-19","close":5730.0},{"date":"2025-09-22","close":5387.7954},{"date":"2025-09-23","close":5387.7954},{"date":"2025-09-24","close":5387.7954},{"date":"2025-09-25","close":5387.7954},{"date":"2025-09-26","close":6447.6895},{"date":"2025-09-29","close":6594.897},{"date":"2025-09-30","close":6506.5728},{"date":"2025-10-01","close":6555.6416},{"date":"2025-10-02","close":6310.2959},{"date":"2025-10-10","close":6594.897},{"date":"2025-10-13","close":6163.0884},{"date":"2025-10-14","close":5956.998},{"date":"2025-10-15","close":6114.019},{"date":"2025-10-16","close":5996.2534},{"date":"2025-10-17","close":6153.2744},{"date":"2025-10-20","close":6457.5034},{"date":"2025-10-21","close":6261.2266},{"date":"2025-10-22","close":6329.9238},{"date":"2025-10-23","close":6212.1577},{"date":"2025-10-24","close":6064.9502},{"date":"2025-10-27","close":6967.8228},{"date":"2025-10-28","close":7193.541},{"date":"2025-10-29","close":6800.9878},{"date":"2025-10-30","close":6536.0142},{"date":"2025-10-31","close":6388.8066},{"date":"2025-11-03","close":6663.5938},{"date":"2025-11-04","close":6398.6206},{"date":"2025-11-05","close":6300.4819},{"date":"2025-11-06","close":6339.7373},{"date":"2025-11-07","close":6094.3916},{"date":"2025-11-10","close":6506.5728},{"date":"2025-11-11","close":6477.1313},{"date":"2025-11-12","close":6437.876},{"date":"2025-11-13","close":6398.6206},{"date":"2025-11-14","close":6143.4609},{"date":"2025-11-17","close":6104.2056},{"date":"2025-11-18","close":5868.6733},{"date":"2025-11-19","close":5839.2319},{"date":"2025-11-20","close":6006.0669},{"date":"2025-11-21","close":5741.0933},{"date":"2025-11-24","close":5711.6519},{"date":"2025-11-25","close":5682.2104},{"date":"2025-11-26","close":5809.7905},{"date":"2025-11-27","close":5770.5352},{"date":"2025-11-28","close":6035.5083},{"date":"2025-12-01","close":5888.3008},{"date":"2025-12-02","close":5888.3008},{"date":"2025-12-03","close":5996.2534},{"date":"2025-12-04","close":5819.604},{"date":"2025-12-05","close":5888.3008},{"date":"2025-12-08","close":5917.7427},{"date":"2025-12-09","close":5849.0459},{"date":"2025-12-10","close":5888.3008},{"date":"2025-12-11","close":5907.9287},{"date":"2025-12-12","close":5907.9287},{"date":"2025-12-15","close":5927.5562},{"date":"2025-12-16","close":5701.8384},{"date":"2025-12-17","close":5790.1626},{"date":"2025-12-18","close":5790.1626},{"date":"2025-12-19","close":5849.0459},{"date":"2025-12-22","close":5986.4395},{"date":"2025-12-23","close":5858.8594},{"date":"2025-12-24","close":5790.1626},{"date":"2025-12-26","close":5839.2319},{"date":"2025-12-29","close":5760.7212},{"date":"2025-12-30","close":5770.5352},{"date":"2026-01-02","close":5760.7212},{"date":"2026-01-05","close":5947.1841},{"date":"2026-01-06","close":5917.7427},{"date":"2026-01-07","close":5711.6519},{"date":"2026-01-08","close":5544.8169},{"date":"2026-01-09","close":5574.2583},{"date":"2026-01-12","close":5574.2583},{"date":"2026-01-13","close":5574.2583},{"date":"2026-01-14","close":5613.5137},{"date":"2026-01-15","close":5584.0723},{"date":"2026-01-16","close":5535.0029},{"date":"2026-01-19","close":5485.9336},{"date":"2026-01-20","close":5525.189},{"date":"2026-01-21","close":5427.0508},{"date":"2026-01-22","close":5505.5615},{"date":"2026-01-23","close":5613.5137},{"date":"2026-01-26","close":5692.0244},{"date":"2026-01-27","close":5731.2798},{"date":"2026-01-28","close":5907.9287},{"date":"2026-01-29","close":5917.7427},{"date":"2026-01-30","close":5868.6733},{"date":"2026-02-02","close":5662.583},{"date":"2026-02-03","close":5868.6733},{"date":"2026-02-04","close":6163.0884},{"date":"2026-02-05","close":5544.8169},{"date":"2026-02-06","close":5328.9126},{"date":"2026-02-09","close":5652.769},{"date":"2026-02-10","close":5790.1626},{"date":"2026-02-11","close":5711.6519},{"date":"2026-02-12","close":5741.0933},{"date":"2026-02-13","close":5770.5352},{"date":"2026-02-19","close":6271.0405},{"date":"2026-02-20","close":6212.1577},{"date":"2026-02-23","close":6182.7163},{"date":"2026-02-24","close":6271.0405},{"date":"2026-02-25","close":6182.7163},{"date":"2026-02-26","close":6221.9712},{"date":"2026-02-27","close":6084.5776},{"date":"2026-03-03","close":5790.1626},{"date":"2026-03-04","close":4985.4282},{"date":"2026-03-05","close":5544.8169},{"date":"2026-03-06","close":5642.9551},{"date":"2026-03-09","close":5152.2632},{"date":"2026-03-10","close":5417.2368},{"date":"2026-03-11","close":5407.4233},{"date":"2026-03-12","close":5358.354},{"date":"2026-03-13","close":5181.7051},{"date":"2026-03-16","close":4559.0},{"date":"2026-03-17","close":4719.0},{"date":"2026-03-18","close":4738.0},{"date":"2026-03-19","close":4649.0},{"date":"2026-03-20","close":4833.0},{"date":"2026-03-23","close":4507.0},{"date":"2026-03-24","close":4545.0},{"date":"2026-03-25","close":4686.0},{"date":"2026-03-26","close":4583.0},{"date":"2026-03-27","close":4606.0},{"date":"2026-03-30","close":4436.0},{"date":"2026-03-31","close":4323.0},{"date":"2026-04-01","close":4483.0},{"date":"2026-04-02","close":4257.0},{"date":"2026-04-03","close":4375.0},{"date":"2026-04-06","close":4356.0},{"date":"2026-04-07","close":4361.0},{"date":"2026-04-08","close":4597.0},{"date":"2026-04-09","close":4653.0},{"date":"2026-04-10","close":4729.0},{"date":"2026-04-13","close":6145.0},{"date":"2026-04-14","close":6985.0},{"date":"2026-04-15","close":7042.0},{"date":"2026-04-16","close":6994.0},{"date":"2026-04-17","close":7457.0},{"date":"2026-04-20","close":7268.0},{"date":"2026-04-21","close":7023.0},{"date":"2026-04-22","close":6910.0},{"date":"2026-04-23","close":6777.0},{"date":"2026-04-24","close":7013.0},{"date":"2026-04-27","close":8203.0},{"date":"2026-04-28","close":7665.0},{"date":"2026-04-29","close":8005.0},{"date":"2026-04-30","close":7674.0},{"date":"2026-05-04","close":7797.0},{"date":"2026-05-06","close":7457.0},{"date":"2026-05-07","close":8637.0},{"date":"2026-05-08","close":10270.0},{"date":"2026-05-11","close":13348.0},{"date":"2026-05-12","close":13763.0},{"date":"2026-05-13","close":13989.0},{"date":"2026-05-14","close":13329.0},{"date":"2026-05-15","close":12526.0},{"date":"2026-05-18","close":13112.0},{"date":"2026-05-19","close":13064.0},{"date":"2026-05-20","close":13206.0},{"date":"2026-05-21","close":13971.0},{"date":"2026-05-22","close":14339.0},{"date":"2026-05-26","close":14358.0},{"date":"2026-05-27","close":13631.0},{"date":"2026-05-28","close":11847.0},{"date":"2026-05-29","close":11781.0},{"date":"2026-06-01","close":10984.0371},{"date":"2026-06-02","close":10831.6133},{"date":"2026-06-04","close":11870.0},{"date":"2026-06-05","close":11736.6289},{"date":"2026-06-08","close":10100.0},{"date":"2026-06-09","close":10620.0},{"date":"2026-06-10","close":10840.0},{"date":"2026-06-11","close":11540.0},{"date":"2026-06-12","close":12130.0},{"date":"2026-06-15","close":12860.0},{"date":"2026-06-16","close":11800.0},{"date":"2026-06-17","close":15340.0},{"date":"2026-06-18","close":13750.0},{"date":"2026-06-19","close":13080.0},{"date":"2026-06-22","close":15460.0},{"date":"2026-06-23","close":12870.0},{"date":"2026-06-24","close":11770.0},{"date":"2026-06-25","close":11240.0},{"date":"2026-06-26","close":10310.0},{"date":"2026-06-29","close":10570.0},{"date":"2026-06-30","close":11260.0},{"date":"2026-07-01","close":10820.0},{"date":"2026-07-02","close":9890.0},{"date":"2026-07-03","close":10040.0},{"date":"2026-07-06","close":9470.0},{"date":"2026-07-07","close":8770.0},{"date":"2026-07-08","close":8220.0},{"date":"2026-07-09","close":8270.0},{"date":"2026-07-10","close":9170.0},{"date":"2026-07-13","close":8440.0},{"date":"2026-07-14","close":8360.0},{"date":"2026-07-15","close":10340.0},{"date":"2026-07-16","close":9720.0},{"date":"2026-07-20","close":8940.0},{"date":"2026-07-21","close":9190.0},{"date":"2026-07-22","close":9000.0},{"date":"2026-07-23","close":8730.0},{"date":"2026-07-24","close":7370.0},{"date":"2026-07-27","close":7460.0},{"date":"2026-07-28","close":6350.0},{"date":"2026-07-29","close":5850.0},{"date":"2026-07-30","close":5640.0},{"date":"2026-07-31","close":6990.0},{"date":"2026-08-03","close":6920.0},{"date":"2026-08-04","close":7660.0},{"date":"2026-08-05","close":7730.0},{"date":"2026-08-06","close":7420.0},{"date":"2026-08-07","close":7000.0},{"date":"2026-08-10","close":7370.0},{"date":"2026-08-11","close":7860.0},{"date":"2026-08-12","close":8020.0},{"date":"2026-08-13","close":8160.0},{"date":"2026-08-14","close":7930.0},{"date":"2026-08-18","close":7630.0},{"date":"2026-08-19","close":7370.0},{"date":"2026-08-20","close":7320.0},{"date":"2026-08-21","close":6860.0},{"date":"2026-08-24","close":6780.0},{"date":"2026-08-25","close":6890.0},{"date":"2026-08-26","close":6970.0},{"date":"2026-08-27","close":6910.0},{"date":"2026-08-28","close":6770.0},{"date":"2026-08-31","close":6830.0},{"date":"2026-09-01","close":6640.0},{"date":"2026-09-02","close":7580.0},{"date":"2026-09-03","close":8490.0},{"date":"2026-09-04","close":8460.0},{"date":"2026-09-07","close":9170.0},{"date":"2026-09-08","close":8770.0},{"date":"2026-09-09","close":8900.0},{"date":"2026-09-10","close":8700.0},{"date":"2026-09-11","close":8850.0},{"date":"2026-09-14","close":9060.0},{"date":"2026-09-15","close":9040.0},{"date":"2026-09-16","close":9090.0},{"date":"2026-09-17","close":9250.0},{"date":"2026-09-18","close":10020.0},{"date":"2026-09-21","close":9820.0},{"date":"2026-09-22","close":9760.0},{"date":"2026-09-23","close":9930.0},{"date":"2026-09-28","close":10590.0},{"date":"2026-09-29","close":11140.0},{"date":"2026-09-30","close":11070.0},{"date":"2026-10-01","close":11780.0},{"date":"2026-10-02","close":12070.0},{"date":"2026-10-06","close":12040.0},{"date":"2026-10-07","close":11640.0},{"date":"2026-10-08","close":11750.0},{"date":"2026-10-12","close":11050.0},{"date":"2026-10-13","close":10860.0},{"date":"2026-10-14","close":9970.0},{"date":"2026-10-15","close":8410.0},{"date":"2026-10-16","close":8960.0},{"date":"2026-10-19","close":9030.0},{"date":"2026-10-20","close":8230.0},{"date":"2026-10-21","close":8820.0},{"date":"2026-10-22","close":8130.0},{"date":"2026-10-23","close":7870.0}],"chart_data":[{"date":"2024-10-24","open":4091,"high":4609,"low":4086,"close":4171,"volume":782619,"rsi_14":46.88,"sma_20":4652.15,"sma_60":4892.02,"sma_120":5374.88},{"date":"2024-10-25","open":4157,"high":4195,"low":4109,"close":4133,"volume":57166,"rsi_14":38.13,"sma_20":4642.25,"sma_60":4878.63,"sma_120":5364.27},{"date":"2024-10-28","open":4133,"high":4166,"low":4095,"close":4119,"volume":34237,"rsi_14":33.72,"sma_20":4631.55,"sma_60":4866.55,"sma_120":5354.13},{"date":"2024-10-29","open":4110,"high":4181,"low":4095,"close":4114,"volume":35800,"rsi_14":34.6,"sma_20":4617.2,"sma_60":4853.5,"sma_120":5342.92},{"date":"2024-10-30","open":4114,"high":4157,"low":4090,"close":4109,"volume":21923,"rsi_14":39.46,"sma_20":4601.3,"sma_60":4840.72,"sma_120":5331.74},{"date":"2024-10-31","open":4104,"high":4157,"low":4095,"close":4143,"volume":16076,"rsi_14":40.27,"sma_20":4594.75,"sma_60":4829.85,"sma_120":5320.52},{"date":"2024-11-01","open":4142,"high":4142,"low":4095,"close":4095,"volume":21605,"rsi_14":33.65,"sma_20":4589.25,"sma_60":4816.28,"sma_120":5308.88},{"date":"2024-11-04","open":4114,"high":4171,"low":4095,"close":4143,"volume":28708,"rsi_14":35.36,"sma_20":4584.55,"sma_60":4802.37,"sma_120":5297.74},{"date":"2024-11-05","open":4143,"high":4214,"low":4143,"close":4214,"volume":34171,"rsi_14":47.31,"sma_20":4582.7,"sma_60":4792.97,"sma_120":5286.73},{"date":"2024-11-06","open":4223,"high":4247,"low":4114,"close":4138,"volume":38756,"rsi_14":39.75,"sma_20":4577.5,"sma_60":4790.53,"sma_120":5275.38},{"date":"2024-11-07","open":4138,"high":4176,"low":4109,"close":4152,"volume":20010,"rsi_14":46.95,"sma_20":4575.95,"sma_60":4784.88,"sma_120":5264.43},{"date":"2024-11-08","open":4152,"high":4213,"low":4147,"close":4152,"volume":32772,"rsi_14":46.95,"sma_20":4572.85,"sma_60":4777.77,"sma_120":5253.47},{"date":"2024-11-11","open":4134,"high":4181,"low":4044,"close":4062,"volume":92577,"rsi_14":41.78,"sma_20":4564.2,"sma_60":4770.28,"sma_120":5238.73},{"date":"2024-11-12","open":4015,"high":4057,"low":3806,"close":3824,"volume":91671,"rsi_14":29.8,"sma_20":4540.45,"sma_60":4756.27,"sma_120":5221.89},{"date":"2024-11-13","open":3724,"high":3810,"low":3653,"close":3653,"volume":118955,"rsi_14":19.53,"sma_20":4508.4,"sma_60":4738.78,"sma_120":5204.28},{"date":"2024-11-14","open":3654,"high":3706,"low":3620,"close":3620,"volume":69623,"rsi_14":19.61,"sma_20":4474.2,"sma_60":4720.87,"sma_120":5185.84},{"date":"2024-11-15","open":3620,"high":3753,"low":3577,"close":3706,"volume":62303,"rsi_14":27.44,"sma_20":4448.1,"sma_60":4702.68,"sma_120":5168.36},{"date":"2024-11-18","open":3634,"high":3857,"low":3634,"close":3805,"volume":53510,"rsi_14":34.74,"sma_20":4427.5,"sma_60":4686.17,"sma_120":5151.88},{"date":"2024-11-19","open":3800,"high":3866,"low":3772,"close":3786,"volume":25097,"rsi_14":34.25,"sma_20":4407.7,"sma_60":4670.25,"sma_120":5135.49},{"date":"2024-11-20","open":3787,"high":3820,"low":3763,"close":3782,"volume":12624,"rsi_14":31.91,"sma_20":4389.15,"sma_60":4653.1,"sma_120":5119.23},{"date":"2024-11-21","open":3792,"high":3834,"low":3758,"close":3782,"volume":19071,"rsi_14":33.49,"sma_20":4367.75,"sma_60":4635.17,"sma_120":5102.96},{"date":"2024-11-22","open":3763,"high":3824,"low":3763,"close":3786,"volume":16929,"rsi_14":30.43,"sma_20":4348.7,"sma_60":4617.0,"sma_120":5086.74},{"date":"2024-11-25","open":3791,"high":3872,"low":3791,"close":3839,"volume":15502,"rsi_14":28.94,"sma_20":4333.3,"sma_60":4601.6,"sma_120":5071.26},{"date":"2024-11-26","open":3800,"high":3910,"low":3800,"close":3881,"volume":21628,"rsi_14":35.03,"sma_20":4320.5,"sma_60":4588.2,"sma_120":5057.21},{"date":"2024-11-27","open":3886,"high":3896,"low":3801,"close":3824,"volume":27156,"rsi_14":31.75,"sma_20":4304.8,"sma_60":4574.18,"sma_120":5042.29},{"date":"2024-11-28","open":3810,"high":3838,"low":3772,"close":3786,"volume":29242,"rsi_14":30.49,"sma_20":4285.25,"sma_60":4560.88,"sma_120":5025.47},{"date":"2024-11-29","open":3805,"high":3805,"low":3662,"close":3739,"volume":35306,"rsi_14":31.98,"sma_20":4265.7,"sma_60":4547.07,"sma_120":5008.55},{"date":"2024-12-02","open":3686,"high":3739,"low":3572,"close":3587,"volume":78521,"rsi_14":35.36,"sma_20":4235.2,"sma_60":4529.77,"sma_120":4990.42},{"date":"2024-12-03","open":3596,"high":3720,"low":3596,"close":3639,"volume":32095,"rsi_14":48.94,"sma_20":4203.65,"sma_60":4513.77,"sma_120":4973.02},{"date":"2024-12-04","open":3545,"high":3678,"low":3545,"close":3582,"volume":44452,"rsi_14":47.32,"sma_20":4173.1,"sma_60":4494.88,"sma_120":4955.11},{"date":"2024-12-05","open":3601,"high":3639,"low":3549,"close":3554,"volume":59196,"rsi_14":38.42,"sma_20":4140.2,"sma_60":4478.1,"sma_120":4937.8},{"date":"2024-12-06","open":3615,"high":3615,"low":3463,"close":3501,"volume":92513,"rsi_14":25.0,"sma_20":4104.45,"sma_60":4460.45,"sma_120":4920.02},{"date":"2024-12-09","open":3463,"high":3463,"low":3245,"close":3249,"volume":166125,"rsi_14":18.07,"sma_20":4059.85,"sma_60":4440.8,"sma_120":4899.32},{"date":"2024-12-10","open":3249,"high":3444,"low":3249,"close":3416,"volume":69815,"rsi_14":31.79,"sma_20":4037.45,"sma_60":4423.5,"sma_120":4880.83},{"date":"2024-12-11","open":3416,"high":3624,"low":3416,"close":3611,"volume":46376,"rsi_14":42.89,"sma_20":4035.1,"sma_60":4412.2,"sma_120":4864.48},{"date":"2024-12-12","open":3611,"high":3658,"low":3577,"close":3658,"volume":25085,"rsi_14":44.82,"sma_20":4037.2,"sma_60":4401.25,"sma_120":4848.57},{"date":"2024-12-13","open":3596,"high":3725,"low":3596,"close":3710,"volume":46019,"rsi_14":44.82,"sma_20":4037.45,"sma_60":4390.03,"sma_120":4833.04},{"date":"2024-12-16","open":3733,"high":3791,"low":3714,"close":3763,"volume":28364,"rsi_14":45.26,"sma_20":4035.1,"sma_60":4380.12,"sma_120":4818.08},{"date":"2024-12-17","open":3720,"high":3786,"low":3696,"close":3763,"volume":15440,"rsi_14":47.44,"sma_20":4033.8,"sma_60":4370.3,"sma_120":4804.0},{"date":"2024-12-18","open":3763,"high":3820,"low":3753,"close":3820,"volume":29222,"rsi_14":51.35,"sma_20":4035.9,"sma_60":4361.6,"sma_120":4791.21},{"date":"2024-12-19","open":3748,"high":3806,"low":3748,"close":3772,"volume":21948,"rsi_14":51.35,"sma_20":4035.4,"sma_60":4351.77,"sma_120":4777.55},{"date":"2024-12-20","open":3819,"high":3819,"low":3677,"close":3706,"volume":30557,"rsi_14":55.26,"sma_20":4030.95,"sma_60":4340.63,"sma_120":4763.63},{"date":"2024-12-23","open":3691,"high":3787,"low":3677,"close":3772,"volume":24934,"rsi_14":55.83,"sma_20":4027.3,"sma_60":4330.72,"sma_120":4750.68},{"date":"2024-12-24","open":3772,"high":3839,"low":3710,"close":3710,"volume":48241,"rsi_14":55.61,"sma_20":4017.9,"sma_60":4318.53,"sma_120":4736.88},{"date":"2024-12-26","open":3753,"high":3814,"low":3714,"close":3720,"volume":29602,"rsi_14":57.4,"sma_20":4012.2,"sma_60":4306.1,"sma_120":4722.93},{"date":"2024-12-27","open":3720,"high":3729,"low":3629,"close":3663,"volume":20559,"rsi_14":57.12,"sma_20":4005.4,"sma_60":4295.13,"sma_120":4709.48},{"date":"2024-12-30","open":3663,"high":3706,"low":3648,"close":3691,"volume":17359,"rsi_14":74.32,"sma_20":4002.75,"sma_60":4285.9,"sma_120":4697.61},{"date":"2025-01-02","open":3691,"high":3781,"low":3663,"close":3758,"volume":35010,"rsi_14":71.14,"sma_20":4012.1,"sma_60":4277.28,"sma_120":4686.08},{"date":"2025-01-03","open":3748,"high":3928,"low":3734,"close":3877,"volume":63581,"rsi_14":68.16,"sma_20":4025.15,"sma_60":4270.5,"sma_120":4675.21},{"date":"2025-01-06","open":3839,"high":3976,"low":3839,"close":3972,"volume":45096,"rsi_14":70.09,"sma_20":4046.55,"sma_60":4265.72,"sma_120":4664.51},{"date":"2025-01-07","open":3986,"high":3990,"low":3915,"close":3938,"volume":37787,"rsi_14":65.03,"sma_20":4067.7,"sma_60":4261.28,"sma_120":4653.51},{"date":"2025-01-08","open":3939,"high":4014,"low":3915,"close":4010,"volume":43740,"rsi_14":65.85,"sma_20":4095.6,"sma_60":4257.63,"sma_120":4644.12},{"date":"2025-01-09","open":4010,"high":4038,"low":3981,"close":3991,"volume":51395,"rsi_14":64.27,"sma_20":4136.3,"sma_60":4253.45,"sma_120":4634.28},{"date":"2025-01-10","open":3990,"high":4052,"low":3976,"close":3981,"volume":28718,"rsi_14":60.8,"sma_20":4167.35,"sma_60":4248.42,"sma_120":4624.2},{"date":"2025-01-13","open":4005,"high":4005,"low":3896,"close":3967,"volume":46559,"rsi_14":63.58,"sma_20":4186.9,"sma_60":4243.47,"sma_120":4613.46},{"date":"2025-01-14","open":3929,"high":3967,"low":3909,"close":3967,"volume":15539,"rsi_14":70.07,"sma_20":4203.85,"sma_60":4238.42,"sma_120":4602.8},{"date":"2025-01-15","open":3963,"high":3986,"low":3896,"close":3929,"volume":30652,"rsi_14":62.57,"sma_20":4215.85,"sma_60":4233.8,"sma_120":4591.36},{"date":"2025-01-16","open":3933,"high":3976,"low":3839,"close":3839,"volume":54163,"rsi_14":59.86,"sma_20":4220.0,"sma_60":4227.53,"sma_120":4580.57},{"date":"2025-01-17","open":3876,"high":3891,"low":3805,"close":3891,"volume":59133,"rsi_14":62.34,"sma_20":4227.05,"sma_60":4222.85,"sma_120":4570.01},{"date":"2025-01-20","open":3896,"high":3905,"low":3838,"close":3853,"volume":33077,"rsi_14":64.1,"sma_20":4228.9,"sma_60":4217.98,"sma_120":4560.83},{"date":"2025-01-21","open":3895,"high":3895,"low":3819,"close":3848,"volume":23111,"rsi_14":62.1,"sma_20":4233.1,"sma_60":4212.08,"sma_120":4552.05},{"date":"2025-01-22","open":3886,"high":3891,"low":3810,"close":3881,"volume":45273,"rsi_14":60.03,"sma_20":4242.75,"sma_60":4207.47,"sma_120":4543.05},{"date":"2025-01-23","open":3900,"high":3900,"low":3781,"close":3805,"volume":63330,"rsi_14":43.81,"sma_20":4244.6,"sma_60":4201.73,"sma_120":4534.14},{"date":"2025-01-24","open":3839,"high":3863,"low":3744,"close":3758,"volume":85009,"rsi_14":29.71,"sma_20":4247.2,"sma_60":4195.2,"sma_120":4524.35},{"date":"2025-01-31","open":3715,"high":3791,"low":3691,"close":3706,"volume":37208,"rsi_14":28.67,"sma_20":4246.4,"sma_60":4187.8,"sma_120":4514.26},{"date":"2025-02-03","open":3653,"high":3696,"low":3515,"close":3653,"volume":93219,"rsi_14":16.23,"sma_20":4245.9,"sma_60":4178.85,"sma_120":4504.35},{"date":"2025-02-04","open":3596,"high":3663,"low":3596,"close":3615,"volume":66144,"rsi_14":15.67,"sma_20":4241.75,"sma_60":4170.07,"sma_120":4493.18},{"date":"2025-02-05","open":3663,"high":3740,"low":3625,"close":3691,"volume":36611,"rsi_14":26.3,"sma_20":4238.1,"sma_60":4161.8,"sma_120":4482.08},{"date":"2025-02-06","open":3668,"high":3749,"low":3668,"close":3715,"volume":29657,"rsi_14":29.72,"sma_20":4229.2,"sma_60":4152.67,"sma_120":4472.82},{"date":"2025-02-07","open":3701,"high":3753,"low":3682,"close":3729,"volume":48210,"rsi_14":31.33,"sma_20":4215.9,"sma_60":4145.18,"sma_120":4467.86},{"date":"2025-02-10","open":3687,"high":3753,"low":3616,"close":3734,"volume":67844,"rsi_14":33.84,"sma_20":4204.65,"sma_60":4137.52,"sma_120":4461.2},{"date":"2025-02-11","open":3743,"high":3829,"low":3705,"close":3805,"volume":50313,"rsi_14":47.2,"sma_20":4193.45,"sma_60":4131.17,"sma_120":4454.47},{"date":"2025-02-12","open":3800,"high":3843,"low":3744,"close":3767,"volume":50793,"rsi_14":39.14,"sma_20":4181.2,"sma_60":4125.78,"sma_120":4448.03},{"date":"2025-02-13","open":3767,"high":4000,"low":3767,"close":3938,"volume":144169,"rsi_14":56.09,"sma_20":4178.85,"sma_60":4127.88,"sma_120":4442.07},{"date":"2025-02-14","open":3920,"high":3976,"low":3920,"close":3924,"volume":29024,"rsi_14":55.3,"sma_20":4176.5,"sma_60":4132.83,"sma_120":4435.81},{"date":"2025-02-17","open":3928,"high":4005,"low":3896,"close":3962,"volume":40942,"rsi_14":55.64,"sma_20":4176.25,"sma_60":4139.1,"sma_120":4429.98},{"date":"2025-02-18","open":3943,"high":4014,"low":3915,"close":3991,"volume":62277,"rsi_14":63.77,"sma_20":4179.65,"sma_60":4144.32,"sma_120":4423.5},{"date":"2025-02-19","open":3963,"high":4171,"low":3963,"close":4105,"volume":184075,"rsi_14":73.55,"sma_20":4194.25,"sma_60":4149.78,"sma_120":4417.98},{"date":"2025-02-20","open":4104,"high":4171,"low":4057,"close":4100,"volume":46332,"rsi_14":78.6,"sma_20":4205.7,"sma_60":4155.52,"sma_120":4412.88},{"date":"2025-02-21","open":4128,"high":4147,"low":4057,"close":4105,"volume":66297,"rsi_14":85.11,"sma_20":4219.5,"sma_60":4161.43,"sma_120":4407.27},{"date":"2025-02-24","open":4099,"high":4157,"low":4048,"close":4157,"volume":57517,"rsi_14":91.26,"sma_20":4236.45,"sma_60":4168.32,"sma_120":4401.74},{"date":"2025-02-25","open":4157,"high":4190,"low":4114,"close":4124,"volume":61215,"rsi_14":85.19,"sma_20":4249.75,"sma_60":4174.48,"sma_120":4395.74},{"date":"2025-02-26","open":4124,"high":4143,"low":4067,"close":4081,"volume":37761,"rsi_14":78.88,"sma_20":4264.85,"sma_60":4178.92,"sma_120":4390.26},{"date":"2025-02-27","open":4100,"high":4104,"low":4014,"close":4033,"volume":54503,"rsi_14":72.81,"sma_20":4280.0,"sma_60":4181.7,"sma_120":4384.95},{"date":"2025-02-28","open":4001,"high":4029,"low":3920,"close":3953,"volume":39983,"rsi_14":64.71,"sma_20":4293.55,"sma_60":4184.05,"sma_120":4379.12},{"date":"2025-03-04","open":3952,"high":3958,"low":3815,"close":3815,"volume":50142,"rsi_14":50.56,"sma_20":4302.4,"sma_60":4184.57,"sma_120":4372.73},{"date":"2025-03-05","open":3814,"high":3943,"low":3810,"close":3891,"volume":41711,"rsi_14":57.31,"sma_20":4317.55,"sma_60":4187.35,"sma_120":4367.21},{"date":"2025-03-06","open":3943,"high":3943,"low":3862,"close":3872,"volume":34037,"rsi_14":45.22,"sma_20":4327.5,"sma_60":4192.57,"sma_120":4361.17},{"date":"2025-03-07","open":3853,"high":3905,"low":3838,"close":3853,"volume":16301,"rsi_14":44.92,"sma_20":4335.1,"sma_60":4196.48,"sma_120":4355.12},{"date":"2025-03-10","open":3819,"high":3915,"low":3819,"close":3858,"volume":19540,"rsi_14":42.13,"sma_20":4342.15,"sma_60":4201.53,"sma_120":4348.21},{"date":"2025-03-11","open":3791,"high":3849,"low":3730,"close":3801,"volume":53184,"rsi_14":36.3,"sma_20":4345.8,"sma_60":4206.05,"sma_120":4342.07},{"date":"2025-03-12","open":3810,"high":3876,"low":3810,"close":3848,"volume":38704,"rsi_14":29.67,"sma_20":4348.15,"sma_60":4212.4,"sma_120":4336.43},{"date":"2025-03-13","open":3896,"high":3896,"low":3824,"close":3839,"volume":25778,"rsi_14":29.41,"sma_20":4352.05,"sma_60":4223.18,"sma_120":4331.99},{"date":"2025-03-14","open":3838,"high":3952,"low":3838,"close":3938,"volume":46733,"rsi_14":38.65,"sma_20":4352.05,"sma_60":4232.75,"sma_120":4328.12},{"date":"2025-03-17","open":3895,"high":4018,"low":3895,"close":3981,"volume":48776,"rsi_14":37.8,"sma_20":4355.2,"sma_60":4239.53,"sma_120":4325.87},{"date":"2025-03-18","open":3967,"high":4018,"low":3924,"close":3981,"volume":43931,"rsi_14":39.66,"sma_20":4356.25,"sma_60":4245.45,"sma_120":4323.35},{"date":"2025-03-19","open":3971,"high":4138,"low":3971,"close":4095,"volume":90606,"rsi_14":50.96,"sma_20":4362.0,"sma_60":4252.5,"sma_120":4321.27},{"date":"2025-03-20","open":4085,"high":4114,"low":4024,"close":4024,"volume":35580,"rsi_14":49.42,"sma_20":4357.6,"sma_60":4257.28,"sma_120":4318.7},{"date":"2025-03-21","open":4043,"high":4085,"low":3986,"close":4005,"volume":157200,"rsi_14":53.67,"sma_20":4352.4,"sma_60":4261.72,"sma_120":4316.01},{"date":"2025-03-24","open":3986,"high":4057,"low":3967,"close":3976,"volume":43637,"rsi_14":63.19,"sma_20":4345.35,"sma_60":4264.58,"sma_120":4313.09},{"date":"2025-03-25","open":3952,"high":4209,"low":3952,"close":4209,"volume":251406,"rsi_14":70.7,"sma_20":4348.2,"sma_60":4272.58,"sma_120":4312.18},{"date":"2025-03-26","open":4214,"high":4214,"low":4095,"close":4124,"volume":77622,"rsi_14":65.07,"sma_20":4348.2,"sma_60":4280.23,"sma_120":4310.43},{"date":"2025-03-27","open":4123,"high":4142,"low":4047,"close":4067,"volume":48697,"rsi_14":62.28,"sma_20":4347.45,"sma_60":4285.63,"sma_120":4308.18},{"date":"2025-03-28","open":4191,"high":4195,"low":4009,"close":4083,"volume":97841,"rsi_14":54.82,"sma_20":4343.0,"sma_60":4290.07,"sma_120":4304.3},{"date":"2025-03-31","open":4078,"high":4078,"low":3881,"close":3881,"volume":81854,"rsi_14":48.09,"sma_20":4332.3,"sma_60":4290.75,"sma_120":4298.43},{"date":"2025-04-01","open":3896,"high":3975,"low":3843,"close":3881,"volume":50445,"rsi_14":45.75,"sma_20":4329.15,"sma_60":4292.48,"sma_120":4293.81},{"date":"2025-04-02","open":3857,"high":3891,"low":3827,"close":3827,"volume":56446,"rsi_14":44.03,"sma_20":4318.95,"sma_60":4292.75,"sma_120":4289.32},{"date":"2025-04-03","open":3729,"high":3812,"low":3690,"close":3754,"volume":53481,"rsi_14":35.97,"sma_20":4305.9,"sma_60":4290.5,"sma_120":4283.89},{"date":"2025-04-04","open":3690,"high":3818,"low":3671,"close":3788,"volume":45716,"rsi_14":35.37,"sma_20":4295.7,"sma_60":4286.67,"sma_120":4278.58},{"date":"2025-04-07","open":3730,"high":3730,"low":3523,"close":3558,"volume":168502,"rsi_14":29.28,"sma_20":4273.0,"sma_60":4277.02,"sma_120":4271.37},{"date":"2025-04-08","open":3627,"high":3661,"low":3597,"close":3611,"volume":60412,"rsi_14":25.74,"sma_20":4256.3,"sma_60":4268.92,"sma_120":4265.1},{"date":"2025-04-09","open":3562,"high":3611,"low":3533,"close":3577,"volume":38524,"rsi_14":26.56,"sma_20":4235.15,"sma_60":4258.92,"sma_120":4258.27},{"date":"2025-04-10","open":3675,"high":3783,"low":3675,"close":3759,"volume":69268,"rsi_14":36.47,"sma_20":4224.2,"sma_60":4252.48,"sma_120":4252.97},{"date":"2025-04-11","open":3719,"high":3862,"low":3705,"close":3862,"volume":56075,"rsi_14":41.69,"sma_20":4213.25,"sma_60":4248.05,"sma_120":4248.23},{"date":"2025-04-14","open":3925,"high":4009,"low":3886,"close":3891,"volume":101764,"rsi_14":31.89,"sma_20":4201.5,"sma_60":4244.4,"sma_120":4243.93},{"date":"2025-04-15","open":3862,"high":3979,"low":3862,"close":3975,"volume":25652,"rsi_14":38.68,"sma_20":4194.2,"sma_60":4242.23,"sma_120":4240.32},{"date":"2025-04-16","open":3975,"high":3975,"low":3920,"close":3930,"volume":43958,"rsi_14":39.12,"sma_20":4178.3,"sma_60":4239.98,"sma_120":4236.89},{"date":"2025-04-17","open":3936,"high":3994,"low":3921,"close":3994,"volume":49122,"rsi_14":46.27,"sma_20":4169.65,"sma_60":4240.5,"sma_120":4234.02},{"date":"2025-04-18","open":3994,"high":4112,"low":3969,"close":4073,"volume":92078,"rsi_14":59.03,"sma_20":4166.25,"sma_60":4241.45,"sma_120":4232.15},{"date":"2025-04-21","open":4072,"high":4146,"low":4048,"close":4132,"volume":65278,"rsi_14":61.19,"sma_20":4167.6,"sma_60":4244.15,"sma_120":4231.07},{"date":"2025-04-22","open":4127,"high":4176,"low":4093,"close":4146,"volume":55990,"rsi_14":64.73,"sma_20":4156.9,"sma_60":4247.18,"sma_120":4229.63},{"date":"2025-04-23","open":4161,"high":4176,"low":4112,"close":4161,"volume":89287,"rsi_14":69.88,"sma_20":4151.7,"sma_60":4249.88,"sma_120":4228.68},{"date":"2025-04-24","open":4186,"high":4186,"low":4093,"close":4146,"volume":56725,"rsi_14":67.82,"sma_20":4148.8,"sma_60":4253.7,"sma_120":4227.72},{"date":"2025-04-25","open":4137,"high":4761,"low":4102,"close":4554,"volume":1633485,"rsi_14":92.12,"sma_20":4173.85,"sma_60":4265.62,"sma_120":4230.41},{"date":"2025-04-28","open":4564,"high":4996,"low":4549,"close":4892,"volume":845470,"rsi_14":93.65,"sma_20":4227.6,"sma_60":4284.48,"sma_120":4236.14},{"date":"2025-04-29","open":4867,"high":4986,"low":4809,"close":4853,"volume":233185,"rsi_14":93.35,"sma_20":4279.3,"sma_60":4303.62,"sma_120":4241.23},{"date":"2025-04-30","open":4853,"high":4853,"low":4652,"close":4681,"volume":276371,"rsi_14":81.54,"sma_20":4324.7,"sma_60":4320.4,"sma_120":4245.23},{"date":"2025-05-02","open":4622,"high":4705,"low":4592,"close":4627,"volume":103287,"rsi_14":77.1,"sma_20":4371.15,"sma_60":4334.85,"sma_120":4248.32},{"date":"2025-05-07","open":4593,"high":4661,"low":4539,"close":4632,"volume":80588,"rsi_14":76.69,"sma_20":4416.05,"sma_60":4348.95,"sma_120":4250.81},{"date":"2025-05-08","open":4588,"high":4682,"low":4584,"close":4622,"volume":120306,"rsi_14":74.61,"sma_20":4472.65,"sma_60":4362.6,"sma_120":4253.89},{"date":"2025-05-09","open":4622,"high":4966,"low":4622,"close":4873,"volume":357793,"rsi_14":80.96,"sma_20":4539.75,"sma_60":4380.62,"sma_120":4259.07},{"date":"2025-05-12","open":4907,"high":4956,"low":4823,"close":4887,"volume":161909,"rsi_14":80.33,"sma_20":4609.4,"sma_60":4397.57,"sma_120":4264.37},{"date":"2025-05-13","open":4936,"high":5025,"low":4873,"close":4892,"volume":163948,"rsi_14":79.29,"sma_20":4669.65,"sma_60":4415.3,"sma_120":4270.54},{"date":"2025-05-14","open":4926,"high":5300,"low":4907,"close":5172,"volume":691039,"rsi_14":82.11,"sma_20":4739.3,"sma_60":4434.87,"sma_120":4281.38},{"date":"2025-05-15","open":5211,"high":5269,"low":5103,"close":5142,"volume":215994,"rsi_14":80.49,"sma_20":4805.85,"sma_60":4454.18,"sma_120":4293.51},{"date":"2025-05-16","open":5172,"high":5270,"low":5044,"close":5064,"volume":154612,"rsi_14":76.58,"sma_20":4863.75,"sma_60":4471.4,"sma_120":4305.25},{"date":"2025-05-19","open":5182,"high":5182,"low":4907,"close":4936,"volume":190369,"rsi_14":71.81,"sma_20":4917.2,"sma_60":4485.83,"sma_120":4315.07},{"date":"2025-05-20","open":4936,"high":5093,"low":4927,"close":4995,"volume":78062,"rsi_14":65.1,"sma_20":4970.45,"sma_60":4499.23,"sma_120":4324.51},{"date":"2025-05-21","open":5005,"high":5143,"low":4986,"close":5093,"volume":95066,"rsi_14":58.23,"sma_20":5024.7,"sma_60":4514.45,"sma_120":4334.98},{"date":"2025-05-22","open":5123,"high":5123,"low":4926,"close":4966,"volume":104120,"rsi_14":54.3,"sma_20":5069.05,"sma_60":4527.33,"sma_120":4344.38},{"date":"2025-05-23","open":4946,"high":5035,"low":4897,"close":5015,"volume":105986,"rsi_14":64.05,"sma_20":5115.25,"sma_60":4540.12,"sma_120":4354.22},{"date":"2025-05-26","open":5015,"high":5103,"low":4955,"close":5054,"volume":51260,"rsi_14":68.19,"sma_20":5162.75,"sma_60":4554.22,"sma_120":4364.35},{"date":"2025-05-27","open":5055,"high":5055,"low":4838,"close":4863,"volume":163172,"rsi_14":58.47,"sma_20":5200.85,"sma_60":4565.7,"sma_120":4372.31},{"date":"2025-05-28","open":4862,"high":4917,"low":4818,"close":4853,"volume":161245,"rsi_14":58.51,"sma_20":5216.8,"sma_60":4577.88,"sma_120":4379.79},{"date":"2025-05-29","open":4854,"high":4966,"low":4854,"close":4936,"volume":64039,"rsi_14":52.64,"sma_20":5219.15,"sma_60":4593.02,"sma_120":4388.53},{"date":"2025-05-30","open":4917,"high":5024,"low":4867,"close":4917,"volume":101093,"rsi_14":51.26,"sma_20":5222.55,"sma_60":4610.33,"sma_120":4397.45},{"date":"2025-06-02","open":4955,"high":4955,"low":4823,"close":4828,"volume":103277,"rsi_14":47.54,"sma_20":5230.4,"sma_60":4624.68,"sma_120":4406.02},{"date":"2025-06-04","open":4926,"high":5260,"low":4907,"close":5192,"volume":280989,"rsi_14":50.72,"sma_20":5260.4,"sma_60":4645.82,"sma_120":4419.19},{"date":"2025-06-05","open":5250,"high":5250,"low":5103,"close":5152,"volume":113895,"rsi_14":50.34,"sma_20":5288.05,"sma_60":4666.6,"sma_120":4431.54},{"date":"2025-06-09","open":5231,"high":5299,"low":5161,"close":5231,"volume":148367,"rsi_14":56.1,"sma_20":5320.45,"sma_60":4688.7,"sma_120":4445.12},{"date":"2025-06-10","open":5221,"high":5398,"low":5202,"close":5319,"volume":185067,"rsi_14":64.36,"sma_20":5344.15,"sma_60":4713.4,"sma_120":4459.73},{"date":"2025-06-11","open":5388,"high":5447,"low":5309,"close":5378,"volume":125411,"rsi_14":64.36,"sma_20":5370.25,"sma_60":4738.27,"sma_120":4475.33},{"date":"2025-06-12","open":5457,"high":5457,"low":5231,"close":5241,"volume":98805,"rsi_14":55.38,"sma_20":5388.8,"sma_60":4760.88,"sma_120":4492.03},{"date":"2025-06-13","open":5240,"high":5300,"low":5054,"close":5103,"volume":126910,"rsi_14":54.97,"sma_20":5385.15,"sma_60":4779.23,"sma_120":4505.99},{"date":"2025-06-16","open":5064,"high":5300,"low":5035,"close":5201,"volume":73210,"rsi_14":56.5,"sma_20":5388.25,"sma_60":4798.53,"sma_120":4519.03},{"date":"2025-06-17","open":5201,"high":5300,"low":5074,"close":5182,"volume":82598,"rsi_14":54.5,"sma_20":5394.5,"sma_60":4817.48,"sma_120":4531.47},{"date":"2025-06-18","open":5172,"high":5310,"low":5123,"close":5270,"volume":115834,"rsi_14":65.56,"sma_20":5412.25,"sma_60":4835.92,"sma_120":4544.21},{"date":"2025-06-19","open":5270,"high":5358,"low":5231,"close":5329,"volume":138145,"rsi_14":67.52,"sma_20":5430.0,"sma_60":4856.7,"sma_120":4556.99},{"date":"2025-06-20","open":5329,"high":5741,"low":5133,"close":5447,"volume":462720,"rsi_14":68.33,"sma_20":5448.8,"sma_60":4879.92,"sma_120":4570.82},{"date":"2025-06-23","open":5525,"high":6556,"low":5525,"close":6134,"volume":3679038,"rsi_14":79.52,"sma_20":5510.9,"sma_60":4915.85,"sma_120":4590.22},{"date":"2025-06-24","open":6173,"high":6291,"low":6104,"close":6281,"volume":538847,"rsi_14":84.25,"sma_20":5578.2,"sma_60":4950.12,"sma_120":4611.35},{"date":"2025-06-25","open":6300,"high":6369,"low":6104,"close":6320,"volume":451241,"rsi_14":81.41,"sma_20":5645.5,"sma_60":4986.65,"sma_120":4633.44},{"date":"2025-06-26","open":6280,"high":6291,"low":6104,"close":6271,"volume":230298,"rsi_14":80.99,"sma_20":5720.4,"sma_60":5023.35,"sma_120":4654.49},{"date":"2025-06-27","open":6291,"high":6506,"low":6202,"close":6222,"volume":364367,"rsi_14":77.91,"sma_20":5793.2,"sma_60":5061.28,"sma_120":4675.68},{"date":"2025-06-30","open":6231,"high":6231,"low":6045,"close":6065,"volume":210934,"rsi_14":70.23,"sma_20":5853.25,"sma_60":5100.0,"sma_120":4695.38},{"date":"2025-07-01","open":6085,"high":6261,"low":6085,"close":6114,"volume":211027,"rsi_14":70.07,"sma_20":5916.9,"sma_60":5139.58,"sma_120":4716.03},{"date":"2025-07-02","open":6134,"high":6154,"low":5810,"close":5947,"volume":171511,"rsi_14":68.94,"sma_20":5976.35,"sma_60":5177.15,"sma_120":4734.95},{"date":"2025-07-03","open":5957,"high":6349,"low":5957,"close":6251,"volume":259590,"rsi_14":78.25,"sma_20":6032.7,"sma_60":5221.42,"sma_120":4755.96},{"date":"2025-07-04","open":6261,"high":6349,"low":6065,"close":6065,"volume":184719,"rsi_14":70.38,"sma_20":6081.25,"sma_60":5261.78,"sma_120":4774.23},{"date":"2025-07-07","open":6065,"high":6134,"low":5928,"close":6006,"volume":106101,"rsi_14":69.09,"sma_20":6122.45,"sma_60":5305.18,"sma_120":4791.1},{"date":"2025-07-08","open":5996,"high":6134,"low":5928,"close":6114,"volume":109288,"rsi_14":69.37,"sma_20":6164.75,"sma_60":5349.55,"sma_120":4809.23},{"date":"2025-07-09","open":6104,"high":6222,"low":6015,"close":6183,"volume":106536,"rsi_14":69.5,"sma_20":6207.55,"sma_60":5395.73,"sma_120":4827.32},{"date":"2025-07-10","open":6280,"high":6280,"low":6143,"close":6222,"volume":167277,"rsi_14":68.37,"sma_20":6259.75,"sma_60":5439.4,"sma_120":4845.94},{"date":"2025-07-11","open":6271,"high":6408,"low":6114,"close":6183,"volume":215796,"rsi_14":51.67,"sma_20":6317.15,"sma_60":5480.53,"sma_120":4864.29},{"date":"2025-07-14","open":6183,"high":6222,"low":6075,"close":6163,"volume":214990,"rsi_14":45.6,"sma_20":6368.3,"sma_60":5520.8,"sma_120":4882.6},{"date":"2025-07-15","open":6163,"high":6222,"low":6103,"close":6222,"volume":213675,"rsi_14":46.39,"sma_20":6423.65,"sma_60":5560.63,"sma_120":4901.43},{"date":"2025-07-16","open":6222,"high":6300,"low":6055,"close":6202,"volume":189592,"rsi_14":47.41,"sma_20":6473.25,"sma_60":5600.9,"sma_120":4920.44},{"date":"2025-07-17","open":6202,"high":6261,"low":6025,"close":6065,"volume":156230,"rsi_14":44.45,"sma_20":6512.4,"sma_60":5637.62,"sma_120":4939.06},{"date":"2025-07-18","open":5986,"high":6095,"low":5869,"close":5918,"volume":258625,"rsi_14":44.75,"sma_20":6537.45,"sma_60":5670.32,"sma_120":4955.88},{"date":"2025-07-21","open":5888,"high":5967,"low":5712,"close":5780,"volume":247049,"rsi_14":38.83,"sma_20":6518.65,"sma_60":5699.53,"sma_120":4971.84},{"date":"2025-07-22","open":5780,"high":5829,"low":5652,"close":5663,"volume":146651,"rsi_14":40.17,"sma_20":6485.8,"sma_60":5726.42,"sma_120":4986.8},{"date":"2025-07-23","open":5741,"high":5820,"low":5624,"close":5790,"volume":97891,"rsi_14":31.77,"sma_20":6457.6,"sma_60":5755.28,"sma_120":5002.58},{"date":"2025-07-24","open":5820,"high":5997,"low":5721,"close":5800,"volume":219440,"rsi_14":37.84,"sma_20":6432.55,"sma_60":5784.6,"sma_120":5019.15},{"date":"2025-07-25","open":5800,"high":5820,"low":5663,"close":5741,"volume":151351,"rsi_14":37.84,"sma_20":6406.95,"sma_60":5805.65,"sma_120":5035.63},{"date":"2025-07-28","open":5741,"high":5839,"low":5623,"close":5751,"volume":77329,"rsi_14":31.72,"sma_20":6390.25,"sma_60":5820.88,"sma_120":5052.68},{"date":"2025-07-29","open":5712,"high":5928,"low":5624,"close":5859,"volume":121137,"rsi_14":34.28,"sma_20":6376.65,"sma_60":5838.7,"sma_120":5071.16},{"date":"2025-07-30","open":5858,"high":6026,"low":5810,"close":5918,"volume":113445,"rsi_14":35.51,"sma_20":6375.1,"sma_60":5860.62,"sma_120":5090.51},{"date":"2025-07-31","open":5917,"high":6015,"low":5809,"close":5928,"volume":135597,"rsi_14":37.53,"sma_20":6357.9,"sma_60":5883.67,"sma_120":5109.26},{"date":"2025-08-01","open":5898,"high":5898,"low":5555,"close":5555,"volume":165681,"rsi_14":27.89,"sma_20":6330.75,"sma_60":5900.02,"sma_120":5124.48},{"date":"2025-08-04","open":5554,"high":5721,"low":5554,"close":5682,"volume":27061,"rsi_14":31.32,"sma_20":6313.55,"sma_60":5918.82,"sma_120":5140.71},{"date":"2025-08-05","open":5721,"high":5771,"low":5633,"close":5731,"volume":33947,"rsi_14":34.01,"sma_20":6293.2,"sma_60":5934.03,"sma_120":5157.32},{"date":"2025-08-06","open":5663,"high":5771,"low":5604,"close":5712,"volume":63827,"rsi_14":36.96,"sma_20":6268.15,"sma_60":5948.65,"sma_120":5173.11},{"date":"2025-08-07","open":5672,"high":5741,"low":5526,"close":5584,"volume":139915,"rsi_14":37.51,"sma_20":6234.2,"sma_60":5960.92,"sma_120":5188.11},{"date":"2025-08-08","open":5584,"high":5663,"low":5535,"close":5584,"volume":98374,"rsi_14":41.8,"sma_20":6202.35,"sma_60":5968.22,"sma_120":5201.54},{"date":"2025-08-11","open":5633,"high":5633,"low":5447,"close":5476,"volume":110749,"rsi_14":42.13,"sma_20":6165.8,"sma_60":5974.12,"sma_120":5214.15},{"date":"2025-08-12","open":5476,"high":5555,"low":5398,"close":5398,"volume":120271,"rsi_14":32.81,"sma_20":6121.95,"sma_60":5980.03,"sma_120":5225.72},{"date":"2025-08-13","open":5495,"high":5515,"low":5348,"close":5388,"volume":103222,"rsi_14":31.93,"sma_20":6078.65,"sma_60":5988.05,"sma_120":5236.94},{"date":"2025-08-14","open":5407,"high":5427,"low":5256,"close":5270,"volume":123555,"rsi_14":30.35,"sma_20":6036.35,"sma_60":5992.92,"sma_120":5246.07},{"date":"2025-08-18","open":5309,"high":5309,"low":5143,"close":5192,"volume":73181,"rsi_14":27.91,"sma_20":5997.75,"sma_60":5994.67,"sma_120":5254.56},{"date":"2025-08-19","open":5172,"high":5280,"low":5162,"close":5201,"volume":52528,"rsi_14":21.88,"sma_20":5966.95,"sma_60":5998.83,"sma_120":5263.08},{"date":"2025-08-20","open":5132,"high":5201,"low":4975,"close":5074,"volume":137434,"rsi_14":15.89,"sma_20":5935.65,"sma_60":5999.88,"sma_120":5270.0},{"date":"2025-08-21","open":5074,"high":5289,"low":5024,"close":5034,"volume":49321,"rsi_14":14.71,"sma_20":5895.5,"sma_60":5999.53,"sma_120":5276.88},{"date":"2025-08-22","open":5044,"high":5133,"low":4986,"close":5044,"volume":28986,"rsi_14":21.69,"sma_20":5855.3,"sma_60":6002.75,"sma_120":5284.23},{"date":"2025-08-25","open":5055,"high":5486,"low":5055,"close":5221,"volume":254265,"rsi_14":25.72,"sma_20":5827.65,"sma_60":6009.27,"sma_120":5293.57},{"date":"2025-08-26","open":5123,"high":5231,"low":5064,"close":5172,"volume":72192,"rsi_14":20.57,"sma_20":5796.85,"sma_60":6013.45,"sma_120":5303.23},{"date":"2025-08-27","open":5182,"high":5407,"low":5084,"close":5358,"volume":142145,"rsi_14":34.18,"sma_20":5770.25,"sma_60":6021.27,"sma_120":5315.8},{"date":"2025-08-28","open":5358,"high":5358,"low":5212,"close":5270,"volume":66218,"rsi_14":35.43,"sma_20":5735.8,"sma_60":6029.08,"sma_120":5326.88},{"date":"2025-08-29","open":5270,"high":5270,"low":5103,"close":5221,"volume":96495,"rsi_14":33.89,"sma_20":5698.2,"sma_60":6029.6,"sma_120":5337.71},{"date":"2025-09-01","open":5202,"high":5221,"low":5084,"close":5162,"volume":70246,"rsi_14":35.43,"sma_20":5677.3,"sma_60":6029.77,"sma_120":5348.18},{"date":"2025-09-02","open":5172,"high":5290,"low":5133,"close":5270,"volume":66791,"rsi_14":44.23,"sma_20":5655.35,"sma_60":6030.45,"sma_120":5359.57},{"date":"2025-09-03","open":5220,"high":5407,"low":5191,"close":5388,"volume":103290,"rsi_14":50.0,"sma_20":5637.1,"sma_60":6031.68,"sma_120":5372.54},{"date":"2025-09-04","open":5388,"high":5388,"low":5388,"close":5388,"volume":0,"rsi_14":55.39,"sma_20":5619.9,"sma_60":6031.87,"sma_120":5385.07},{"date":"2025-09-05","open":5388,"high":5388,"low":5388,"close":5388,"volume":0,"rsi_14":59.63,"sma_20":5609.5,"sma_60":6034.48,"sma_120":5397.68},{"date":"2025-09-08","open":5388,"high":5388,"low":5388,"close":5388,"volume":0,"rsi_14":59.26,"sma_20":5599.1,"sma_60":6039.53,"sma_120":5409.38},{"date":"2025-09-09","open":5388,"high":5388,"low":5388,"close":5388,"volume":0,"rsi_14":67.77,"sma_20":5594.45,"sma_60":6042.85,"sma_120":5420.69},{"date":"2025-09-10","open":5388,"high":5388,"low":5388,"close":5388,"volume":0,"rsi_14":70.94,"sma_20":5593.95,"sma_60":6046.52,"sma_120":5432.0},{"date":"2025-09-11","open":5388,"high":5388,"low":5388,"close":5388,"volume":0,"rsi_14":70.61,"sma_20":5593.95,"sma_60":6048.62,"sma_120":5442.27},{"date":"2025-09-12","open":5388,"high":5388,"low":5388,"close":5388,"volume":0,"rsi_14":62.71,"sma_20":5600.25,"sma_60":6049.67,"sma_120":5453.18},{"date":"2025-09-15","open":5388,"high":5388,"low":5388,"close":5388,"volume":0,"rsi_14":67.75,"sma_20":5610.7,"sma_60":6048.63,"sma_120":5464.27},{"date":"2025-09-16","open":5388,"high":5388,"low":5388,"close":5388,"volume":0,"rsi_14":53.56,"sma_20":5620.65,"sma_60":6035.42,"sma_120":5475.63},{"date":"2025-09-17","open":5388,"high":5388,"low":5388,"close":5388,"volume":0,"rsi_14":67.7,"sma_20":5637.35,"sma_60":6019.6,"sma_120":5484.86},{"date":"2025-09-18","open":5388,"high":5388,"low":5388,"close":5388,"volume":0,"rsi_14":79.28,"sma_20":5656.15,"sma_60":6003.08,"sma_120":5494.87},{"date":"2025-09-19","open":5730,"high":5730,"low":5730,"close":5730,"volume":0,"rsi_14":100.0,"sma_20":5674.45,"sma_60":5987.43,"sma_120":5505.39},{"date":"2025-09-22","open":5388,"high":5388,"low":5388,"close":5388,"volume":0,"rsi_14":100.0,"sma_20":5683.35,"sma_60":5972.65,"sma_120":5516.97},{"date":"2025-09-23","open":5388,"high":5388,"low":5388,"close":5388,"volume":0,"rsi_14":100.0,"sma_20":5694.85,"sma_60":5960.65,"sma_120":5530.32},{"date":"2025-09-24","open":5388,"high":5388,"low":5388,"close":5388,"volume":0,"rsi_14":100.0,"sma_20":5696.45,"sma_60":5947.78,"sma_120":5543.68},{"date":"2025-09-25","open":5388,"high":5388,"low":5388,"close":5388,"volume":0,"rsi_14":100.0,"sma_20":5702.75,"sma_60":5937.88,"sma_120":5557.52},{"date":"2025-09-26","open":5623,"high":6997,"low":5555,"close":6448,"volume":6545074,"rsi_14":100.0,"sma_20":5753.65,"sma_60":5936.58,"sma_120":5579.0},{"date":"2025-09-29","open":6821,"high":6830,"low":6036,"close":6595,"volume":1849146,"rsi_14":100.0,"sma_20":5815.2,"sma_60":5941.08,"sma_120":5601.43},{"date":"2025-09-30","open":6595,"high":7017,"low":6291,"close":6507,"volume":1160456,"rsi_14":91.67,"sma_20":5866.5,"sma_60":5945.13,"sma_120":5625.16},{"date":"2025-10-01","open":6732,"high":6732,"low":6448,"close":6556,"volume":556836,"rsi_14":92.04,"sma_20":5914.0,"sma_60":5948.1,"sma_120":5648.82},{"date":"2025-10-02","open":6614,"high":6634,"low":6261,"close":6310,"volume":609346,"rsi_14":75.91,"sma_20":5949.5,"sma_60":5945.85,"sma_120":5670.79},{"date":"2025-10-10","open":6458,"high":6673,"low":6291,"close":6595,"volume":699482,"rsi_14":80.0,"sma_20":5999.0,"sma_60":5947.57,"sma_120":5693.48},{"date":"2025-10-13","open":6300,"high":6438,"low":6075,"close":6163,"volume":575159,"rsi_14":63.16,"sma_20":6026.5,"sma_60":5942.65,"sma_120":5711.59},{"date":"2025-10-14","open":6222,"high":6242,"low":5908,"close":5957,"volume":431132,"rsi_14":57.39,"sma_20":6043.5,"sma_60":5934.58,"sma_120":5727.69},{"date":"2025-10-15","open":6006,"high":6114,"low":5967,"close":6114,"volume":144583,"rsi_14":60.16,"sma_20":6068.5,"sma_60":5928.13,"sma_120":5744.38},{"date":"2025-10-16","open":6114,"high":6124,"low":5996,"close":5996,"volume":209460,"rsi_14":57.36,"sma_20":6087.5,"sma_60":5920.03,"sma_120":5760.47},{"date":"2025-10-17","open":5996,"high":6281,"low":5957,"close":6153,"volume":278909,"rsi_14":59.85,"sma_20":6114.5,"sma_60":5917.03,"sma_120":5777.32},{"date":"2025-10-20","open":6183,"high":6458,"low":6085,"close":6458,"volume":311645,"rsi_14":63.93,"sma_20":6157.0,"sma_60":5921.82,"sma_120":5796.07},{"date":"2025-10-21","open":6487,"high":6595,"low":6212,"close":6261,"volume":335023,"rsi_14":60.0,"sma_20":6189.5,"sma_60":5925.7,"sma_120":5812.62},{"date":"2025-10-22","open":6281,"high":6330,"low":6036,"close":6330,"volume":250064,"rsi_14":60.84,"sma_20":6225.5,"sma_60":5932.83,"sma_120":5829.62},{"date":"2025-10-23","open":6310,"high":6350,"low":6104,"close":6212,"volume":133393,"rsi_14":45.38,"sma_20":6255.5,"sma_60":5935.72,"sma_120":5845.5},{"date":"2025-10-24","open":6242,"high":6320,"low":6026,"close":6065,"volume":373053,"rsi_14":39.62,"sma_20":6278.0,"sma_60":5935.92,"sma_120":5860.26},{"date":"2025-10-27","open":6065,"high":7027,"low":6045,"close":6968,"volume":1749013,"rsi_14":56.85,"sma_20":6346.5,"sma_60":5952.5,"sma_120":5879.07},{"date":"2025-10-28","open":7144,"high":7360,"low":6987,"close":7194,"volume":1275910,"rsi_14":59.0,"sma_20":6426.5,"sma_60":5972.73,"sma_120":5896.81},{"date":"2025-10-29","open":7213,"high":7213,"low":6801,"close":6801,"volume":566389,"rsi_14":56.5,"sma_20":6486.5,"sma_60":5984.4,"sma_120":5911.55},{"date":"2025-10-30","open":6889,"high":6919,"low":6467,"close":6536,"volume":489110,"rsi_14":49.2,"sma_20":6533.0,"sma_60":5990.52,"sma_120":5925.57},{"date":"2025-10-31","open":6605,"high":6615,"low":6281,"close":6389,"volume":370242,"rsi_14":53.31,"sma_20":6530.0,"sma_60":5993.95,"sma_120":5938.81},{"date":"2025-11-03","open":6389,"high":6830,"low":6350,"close":6664,"volume":514098,"rsi_14":60.17,"sma_20":6533.5,"sma_60":6008.67,"sma_120":5954.34},{"date":"2025-11-04","open":6664,"high":6752,"low":6359,"close":6399,"volume":388918,"rsi_14":53.97,"sma_20":6528.0,"sma_60":6016.62,"sma_120":5967.72},{"date":"2025-11-05","open":6340,"high":6340,"low":5996,"close":6300,"volume":424294,"rsi_14":54.27,"sma_20":6515.0,"sma_60":6022.03,"sma_120":5978.03},{"date":"2025-11-06","open":6320,"high":6458,"low":6251,"close":6340,"volume":209575,"rsi_14":52.71,"sma_20":6516.0,"sma_60":6028.47,"sma_120":5988.56},{"date":"2025-11-07","open":6261,"high":6330,"low":6026,"close":6094,"volume":227220,"rsi_14":44.64,"sma_20":6490.5,"sma_60":6033.0,"sma_120":5996.96},{"date":"2025-11-10","open":6094,"high":6575,"low":6065,"close":6507,"volume":290755,"rsi_14":53.41,"sma_20":6508.0,"sma_60":6044.53,"sma_120":6006.38},{"date":"2025-11-11","open":6487,"high":6683,"low":6428,"close":6477,"volume":214224,"rsi_14":52.07,"sma_20":6534.5,"sma_60":6057.48,"sma_120":6015.8},{"date":"2025-11-12","open":6575,"high":6575,"low":6359,"close":6438,"volume":145310,"rsi_14":53.24,"sma_20":6551.0,"sma_60":6071.15,"sma_120":6025.59},{"date":"2025-11-13","open":6438,"high":6477,"low":6261,"close":6399,"volume":159582,"rsi_14":54.94,"sma_20":6571.5,"sma_60":6084.32,"sma_120":6036.18},{"date":"2025-11-14","open":6310,"high":6340,"low":6104,"close":6143,"volume":204233,"rsi_14":34.89,"sma_20":6571.0,"sma_60":6095.25,"sma_120":6044.08},{"date":"2025-11-17","open":6143,"high":6232,"low":6026,"close":6104,"volume":119583,"rsi_14":28.57,"sma_20":6553.0,"sma_60":6106.9,"sma_120":6050.78},{"date":"2025-11-18","open":6085,"high":6114,"low":5869,"close":5869,"volume":188679,"rsi_14":30.45,"sma_20":6533.0,"sma_60":6114.38,"sma_120":6056.61},{"date":"2025-11-19","open":5869,"high":5957,"low":5712,"close":5839,"volume":136036,"rsi_14":33.79,"sma_20":6508.0,"sma_60":6123.62,"sma_120":6061.75},{"date":"2025-11-20","open":5918,"high":6065,"low":5918,"close":6006,"volume":92125,"rsi_14":41.18,"sma_20":6497.5,"sma_60":6136.38,"sma_120":6067.96},{"date":"2025-11-21","open":5928,"high":5937,"low":5741,"close":5741,"volume":161309,"rsi_14":28.64,"sma_20":6481.0,"sma_60":6144.48,"sma_120":6073.62},{"date":"2025-11-24","open":5761,"high":5849,"low":5702,"close":5712,"volume":135724,"rsi_14":32.14,"sma_20":6417.0,"sma_60":6148.95,"sma_120":6079.11},{"date":"2025-11-25","open":5790,"high":5839,"low":5672,"close":5682,"volume":96128,"rsi_14":33.33,"sma_20":6340.0,"sma_60":6153.78,"sma_120":6083.62},{"date":"2025-11-26","open":5692,"high":5810,"low":5672,"close":5810,"volume":82056,"rsi_14":36.36,"sma_20":6289.5,"sma_60":6157.48,"sma_120":6089.38},{"date":"2025-11-27","open":5810,"high":5878,"low":5741,"close":5771,"volume":70696,"rsi_14":40.68,"sma_20":6250.5,"sma_60":6162.08,"sma_120":6095.58},{"date":"2025-11-28","open":5790,"high":6065,"low":5741,"close":6036,"volume":129934,"rsi_14":35.19,"sma_20":6232.5,"sma_60":6172.05,"sma_120":6100.82},{"date":"2025-12-01","open":6075,"high":6104,"low":5869,"close":5888,"volume":250924,"rsi_14":32.76,"sma_20":6193.0,"sma_60":6180.57,"sma_120":6105.17},{"date":"2025-12-02","open":5937,"high":5957,"low":5800,"close":5888,"volume":205181,"rsi_14":33.53,"sma_20":6167.0,"sma_60":6187.17,"sma_120":6108.81},{"date":"2025-12-03","open":5928,"high":6036,"low":5888,"close":5996,"volume":170970,"rsi_14":38.42,"sma_20":6151.5,"sma_60":6193.5,"sma_120":6112.59},{"date":"2025-12-04","open":6036,"high":6036,"low":5761,"close":5820,"volume":159395,"rsi_14":40.24,"sma_20":6125.0,"sma_60":6196.83,"sma_120":6114.35},{"date":"2025-12-05","open":5820,"high":5888,"low":5780,"close":5888,"volume":83659,"rsi_14":43.6,"sma_20":6114.5,"sma_60":6201.33,"sma_120":6117.91},{"date":"2025-12-08","open":5937,"high":6006,"low":5888,"close":5918,"volume":87488,"rsi_14":51.66,"sma_20":6084.5,"sma_60":6206.33,"sma_120":6122.93},{"date":"2025-12-09","open":5937,"high":5937,"low":5800,"close":5849,"volume":121167,"rsi_14":50.32,"sma_20":6052.5,"sma_60":6210.17,"sma_120":6126.51},{"date":"2025-12-10","open":5849,"high":5918,"low":5800,"close":5888,"volume":67526,"rsi_14":45.77,"sma_20":6024.5,"sma_60":6214.67,"sma_120":6130.59},{"date":"2025-12-11","open":5918,"high":5918,"low":5810,"close":5908,"volume":89527,"rsi_14":57.26,"sma_20":5999.5,"sma_60":6219.5,"sma_120":6134.06},{"date":"2025-12-12","open":5928,"high":5967,"low":5839,"close":5908,"volume":61383,"rsi_14":58.77,"sma_20":5987.5,"sma_60":6224.33,"sma_120":6137.0},{"date":"2025-12-15","open":5908,"high":5967,"low":5839,"close":5928,"volume":53493,"rsi_14":61.06,"sma_20":5978.5,"sma_60":6229.5,"sma_120":6139.07},{"date":"2025-12-16","open":5928,"high":5928,"low":5702,"close":5702,"volume":141133,"rsi_14":45.53,"sma_20":5970.0,"sma_60":6230.83,"sma_120":6133.12},{"date":"2025-12-17","open":5702,"high":5790,"low":5692,"close":5790,"volume":55697,"rsi_14":50.78,"sma_20":5967.5,"sma_60":6233.67,"sma_120":6126.63},{"date":"2025-12-18","open":5761,"high":5810,"low":5672,"close":5790,"volume":43972,"rsi_14":37.62,"sma_20":5956.5,"sma_60":6236.5,"sma_120":6119.79},{"date":"2025-12-19","open":5741,"high":5878,"low":5741,"close":5849,"volume":65059,"rsi_14":47.83,"sma_20":5962.0,"sma_60":6240.33,"sma_120":6113.88},{"date":"2025-12-22","open":5859,"high":6016,"low":5859,"close":5986,"volume":110088,"rsi_14":54.72,"sma_20":5976.0,"sma_60":6246.5,"sma_120":6109.57},{"date":"2025-12-23","open":6016,"high":6016,"low":5859,"close":5859,"volume":57116,"rsi_14":43.52,"sma_20":5985.0,"sma_60":6250.5,"sma_120":6105.57},{"date":"2025-12-24","open":5859,"high":5888,"low":5771,"close":5790,"volume":57306,"rsi_14":48.45,"sma_20":5984.0,"sma_60":6253.33,"sma_120":6100.56},{"date":"2025-12-26","open":5800,"high":5869,"low":5761,"close":5839,"volume":68533,"rsi_14":47.37,"sma_20":5987.5,"sma_60":6257.0,"sma_120":6097.44},{"date":"2025-12-29","open":5849,"high":5849,"low":5741,"close":5761,"volume":60722,"rsi_14":42.0,"sma_20":5973.5,"sma_60":6245.33,"sma_120":6090.96},{"date":"2025-12-30","open":5751,"high":5780,"low":5712,"close":5771,"volume":33408,"rsi_14":45.74,"sma_20":5967.5,"sma_60":6231.33,"sma_120":6086.21},{"date":"2026-01-02","open":5771,"high":5780,"low":5672,"close":5761,"volume":103155,"rsi_14":42.86,"sma_20":5961.0,"sma_60":6218.67,"sma_120":6081.9},{"date":"2026-01-05","open":5820,"high":6016,"low":5800,"close":5947,"volume":221478,"rsi_14":51.85,"sma_20":5958.5,"sma_60":6208.33,"sma_120":6078.22},{"date":"2026-01-06","open":5957,"high":5957,"low":5839,"close":5918,"volume":80862,"rsi_14":50.45,"sma_20":5963.5,"sma_60":6201.5,"sma_120":6073.68},{"date":"2026-01-07","open":5947,"high":5947,"low":5672,"close":5712,"volume":153142,"rsi_14":41.54,"sma_20":5954.5,"sma_60":6186.5,"sma_120":6067.03},{"date":"2026-01-08","open":5712,"high":5731,"low":5545,"close":5545,"volume":177246,"rsi_14":43.55,"sma_20":5935.5,"sma_60":6176.0,"sma_120":6059.32},{"date":"2026-01-09","open":5496,"high":5643,"low":5476,"close":5574,"volume":90414,"rsi_14":40.68,"sma_20":5921.5,"sma_60":6169.5,"sma_120":6052.04},{"date":"2026-01-12","open":5614,"high":5653,"low":5545,"close":5574,"volume":64052,"rsi_14":40.68,"sma_20":5905.5,"sma_60":6160.33,"sma_120":6044.23},{"date":"2026-01-13","open":5574,"high":5643,"low":5496,"close":5574,"volume":107270,"rsi_14":37.5,"sma_20":5888.5,"sma_60":6153.17,"sma_120":6036.6},{"date":"2026-01-14","open":5535,"high":5692,"low":5535,"close":5614,"volume":65596,"rsi_14":31.37,"sma_20":5873.5,"sma_60":6144.0,"sma_120":6030.52},{"date":"2026-01-15","open":5574,"high":5643,"low":5535,"close":5584,"volume":83039,"rsi_14":34.78,"sma_20":5856.0,"sma_60":6129.17,"sma_120":6025.49},{"date":"2026-01-16","open":5584,"high":5731,"low":5496,"close":5535,"volume":131121,"rsi_14":35.56,"sma_20":5847.5,"sma_60":6116.83,"sma_120":6021.27},{"date":"2026-01-19","open":5506,"high":5564,"low":5447,"close":5486,"volume":174803,"rsi_14":30.0,"sma_20":5832.0,"sma_60":6102.5,"sma_120":6017.67},{"date":"2026-01-20","open":5486,"high":5564,"low":5299,"close":5525,"volume":277297,"rsi_14":36.05,"sma_20":5818.5,"sma_60":6090.83,"sma_120":6013.27},{"date":"2026-01-21","open":5417,"high":5466,"low":5299,"close":5427,"volume":144737,"rsi_14":31.58,"sma_20":5797.0,"sma_60":6080.0,"sma_120":6007.96},{"date":"2026-01-22","open":5437,"high":5574,"low":5437,"close":5506,"volume":119590,"rsi_14":37.25,"sma_20":5772.5,"sma_60":6055.17,"sma_120":6003.83},{"date":"2026-01-23","open":5555,"high":5653,"low":5515,"close":5614,"volume":110044,"rsi_14":31.91,"sma_20":5760.0,"sma_60":6028.33,"sma_120":6000.53},{"date":"2026-01-26","open":5672,"high":5731,"low":5614,"close":5692,"volume":112468,"rsi_14":38.38,"sma_20":5755.0,"sma_60":6009.5,"sma_120":5996.95},{"date":"2026-01-27","open":5692,"high":5771,"low":5614,"close":5731,"volume":115148,"rsi_14":51.22,"sma_20":5749.5,"sma_60":5995.83,"sma_120":5993.18},{"date":"2026-01-28","open":5731,"high":5908,"low":5731,"close":5908,"volume":311286,"rsi_14":72.29,"sma_20":5757.0,"sma_60":5987.67,"sma_120":5990.81},{"date":"2026-01-29","open":5937,"high":5947,"low":5741,"close":5918,"volume":221881,"rsi_14":71.62,"sma_20":5764.52,"sma_60":5975.01,"sma_120":5991.84},{"date":"2026-01-30","open":5928,"high":6016,"low":5810,"close":5869,"volume":256886,"rsi_14":67.43,"sma_20":5770.02,"sma_60":5966.01,"sma_120":5991.31},{"date":"2026-02-02","open":5839,"high":5898,"low":5623,"close":5663,"volume":174198,"rsi_14":54.2,"sma_20":5755.52,"sma_60":5955.17,"sma_120":5988.6},{"date":"2026-02-03","open":5751,"high":5918,"low":5692,"close":5869,"volume":129135,"rsi_14":60.48,"sma_20":5753.02,"sma_60":5947.17,"sma_120":5987.82},{"date":"2026-02-04","open":5839,"high":6183,"low":5829,"close":6163,"volume":563576,"rsi_14":69.53,"sma_20":5776.02,"sma_60":5948.34,"sma_120":5990.67},{"date":"2026-02-05","open":5702,"high":5741,"low":5525,"close":5545,"volume":662533,"rsi_14":50.24,"sma_20":5776.02,"sma_60":5932.01,"sma_120":5988.27},{"date":"2026-02-06","open":5437,"high":5437,"low":5152,"close":5329,"volume":302804,"rsi_14":46.46,"sma_20":5763.52,"sma_60":5912.51,"sma_120":5984.99},{"date":"2026-02-09","open":5398,"high":5682,"low":5388,"close":5653,"volume":338313,"rsi_14":52.55,"sma_20":5767.52,"sma_60":5899.17,"sma_120":5985.16},{"date":"2026-02-10","open":5663,"high":5869,"low":5614,"close":5790,"volume":322447,"rsi_14":57.14,"sma_20":5778.52,"sma_60":5888.84,"sma_120":5986.58},{"date":"2026-02-11","open":5800,"high":5810,"low":5643,"close":5712,"volume":139100,"rsi_14":54.05,"sma_20":5783.52,"sma_60":5881.51,"sma_120":5988.38},{"date":"2026-02-12","open":5721,"high":5829,"low":5643,"close":5741,"volume":156132,"rsi_14":52.59,"sma_20":5791.52,"sma_60":5875.34,"sma_120":5991.12},{"date":"2026-02-13","open":5741,"high":6428,"low":5643,"close":5771,"volume":2489624,"rsi_14":51.63,"sma_20":5803.52,"sma_60":5873.67,"sma_120":5994.03},{"date":"2026-02-19","open":5820,"high":6664,"low":5820,"close":6271,"volume":1445306,"rsi_14":59.38,"sma_20":5843.52,"sma_60":5881.01,"sma_120":6002.31},{"date":"2026-02-20","open":6281,"high":6359,"low":6163,"close":6212,"volume":317386,"rsi_14":55.51,"sma_20":5878.52,"sma_60":5884.51,"sma_120":6010.44},{"date":"2026-02-23","open":6212,"high":6369,"low":6065,"close":6183,"volume":402257,"rsi_14":54.76,"sma_20":5917.02,"sma_60":5892.01,"sma_120":6018.24},{"date":"2026-02-24","open":6183,"high":6340,"low":6065,"close":6271,"volume":315267,"rsi_14":57.14,"sma_20":5956.02,"sma_60":5901.51,"sma_120":6025.23},{"date":"2026-02-25","open":6359,"high":6359,"low":6183,"close":6183,"volume":245051,"rsi_14":59.64,"sma_20":5985.02,"sma_60":5910.01,"sma_120":6031.89},{"date":"2026-02-26","open":6212,"high":6350,"low":6094,"close":6222,"volume":274654,"rsi_14":56.98,"sma_20":6012.02,"sma_60":5917.01,"sma_120":6037.24},{"date":"2026-02-27","open":6212,"high":6212,"low":5986,"close":6085,"volume":268155,"rsi_14":48.35,"sma_20":6030.02,"sma_60":5922.34,"sma_120":6042.21},{"date":"2026-03-03","open":5957,"high":6085,"low":5790,"close":5790,"volume":274838,"rsi_14":55.98,"sma_20":6024.02,"sma_60":5918.17,"sma_120":6045.11},{"date":"2026-03-04","open":5594,"high":5692,"low":4956,"close":4985,"volume":442900,"rsi_14":43.49,"sma_20":5976.5,"sma_60":5902.84,"sma_120":6041.7},{"date":"2026-03-05","open":5299,"high":5623,"low":5299,"close":5545,"volume":257215,"rsi_14":48.12,"sma_20":5960.0,"sma_60":5897.01,"sma_120":6042.09},{"date":"2026-03-06","open":5545,"high":5692,"low":5358,"close":5643,"volume":141533,"rsi_14":47.4,"sma_20":5959.0,"sma_60":5891.01,"sma_120":6042.25},{"date":"2026-03-09","open":5525,"high":5525,"low":5005,"close":5152,"volume":305392,"rsi_14":41.39,"sma_20":5922.5,"sma_60":5879.67,"sma_120":6038.25},{"date":"2026-03-10","open":5398,"high":5486,"low":5260,"close":5417,"volume":166778,"rsi_14":45.35,"sma_20":5884.5,"sma_60":5871.67,"sma_120":6036.5},{"date":"2026-03-11","open":5447,"high":5564,"low":5309,"close":5407,"volume":191500,"rsi_14":44.76,"sma_20":5877.5,"sma_60":5863.01,"sma_120":6034.67},{"date":"2026-03-12","open":5388,"high":5407,"low":5290,"close":5358,"volume":200467,"rsi_14":34.85,"sma_20":5879.0,"sma_60":5854.67,"sma_120":6032.42},{"date":"2026-03-13","open":5299,"high":5299,"low":5172,"close":5182,"volume":172312,"rsi_14":33.54,"sma_20":5855.0,"sma_60":5842.67,"sma_120":6028.67},{"date":"2026-03-16","open":4937,"high":4984,"low":4550,"close":4559,"volume":610433,"rsi_14":27.57,"sma_20":5787.95,"sma_60":5818.32,"sma_120":6018.91},{"date":"2026-03-17","open":4686,"high":4786,"low":4625,"close":4719,"volume":250945,"rsi_14":28.85,"sma_20":5732.9,"sma_60":5796.64,"sma_120":6010.49},{"date":"2026-03-18","open":4729,"high":4823,"low":4691,"close":4738,"volume":249853,"rsi_14":29.87,"sma_20":5677.3,"sma_60":5774.94,"sma_120":6002.22},{"date":"2026-03-19","open":4710,"high":4738,"low":4625,"close":4649,"volume":130444,"rsi_14":28.48,"sma_20":5615.75,"sma_60":5755.59,"sma_120":5993.21},{"date":"2026-03-20","open":4691,"high":4889,"low":4691,"close":4833,"volume":150992,"rsi_14":32.8,"sma_20":5537.9,"sma_60":5737.81,"sma_120":5985.74},{"date":"2026-03-23","open":4795,"high":4795,"low":4498,"close":4507,"volume":241237,"rsi_14":32.58,"sma_20":5446.75,"sma_60":5714.59,"sma_120":5975.54},{"date":"2026-03-24","open":4611,"high":4635,"low":4483,"close":4545,"volume":117937,"rsi_14":41.68,"sma_20":5359.0,"sma_60":5691.01,"sma_120":5965.67},{"date":"2026-03-25","open":4559,"high":4701,"low":4559,"close":4686,"volume":107417,"rsi_14":32.71,"sma_20":5273.8,"sma_60":5667.44,"sma_120":5956.97},{"date":"2026-03-26","open":4686,"high":4705,"low":4535,"close":4583,"volume":102474,"rsi_14":29.09,"sma_20":5187.95,"sma_60":5644.32,"sma_120":5947.41},{"date":"2026-03-27","open":4540,"high":4649,"low":4450,"close":4606,"volume":107071,"rsi_14":36.08,"sma_20":5101.25,"sma_60":5622.76,"sma_120":5938.04},{"date":"2026-03-30","open":4493,"high":4493,"low":4351,"close":4436,"volume":108783,"rsi_14":25.52,"sma_20":5013.05,"sma_60":5597.52,"sma_120":5927.26},{"date":"2026-03-31","open":4351,"high":4432,"low":4266,"close":4323,"volume":175631,"rsi_14":24.38,"sma_20":4934.2,"sma_60":5571.74,"sma_120":5908.54},{"date":"2026-04-01","open":4436,"high":4493,"low":4413,"close":4483,"volume":128970,"rsi_14":29.87,"sma_20":4904.35,"sma_60":5548.46,"sma_120":5889.89},{"date":"2026-04-02","open":4493,"high":4550,"low":4229,"close":4257,"volume":140547,"rsi_14":29.32,"sma_20":4834.7,"sma_60":5521.57,"sma_120":5870.12},{"date":"2026-04-03","open":4314,"high":4427,"low":4314,"close":4375,"volume":124554,"rsi_14":45.08,"sma_20":4765.95,"sma_60":5493.49,"sma_120":5850.91},{"date":"2026-04-06","open":4389,"high":4450,"low":4332,"close":4356,"volume":107546,"rsi_14":39.5,"sma_20":4721.25,"sma_60":5465.59,"sma_120":5833.54},{"date":"2026-04-07","open":4408,"high":4502,"low":4309,"close":4361,"volume":106516,"rsi_14":39.01,"sma_20":4663.3,"sma_60":5441.27,"sma_120":5813.89},{"date":"2026-04-08","open":4441,"high":4635,"low":4441,"close":4597,"volume":158860,"rsi_14":48.6,"sma_20":4617.65,"sma_60":5423.72,"sma_120":5799.86},{"date":"2026-04-09","open":4587,"high":4776,"low":4493,"close":4653,"volume":170592,"rsi_14":44.81,"sma_20":4577.3,"sma_60":5406.61,"sma_120":5788.05},{"date":"2026-04-10","open":4653,"high":4729,"low":4460,"close":4729,"volume":131602,"rsi_14":57.48,"sma_20":4549.75,"sma_60":5390.76,"sma_120":5775.54},{"date":"2026-04-13","open":4653,"high":6145,"low":4653,"close":6145,"volume":6157864,"rsi_14":77.95,"sma_20":4629.05,"sma_60":5398.51,"sma_120":5775.84},{"date":"2026-04-14","open":6607,"high":7504,"low":6532,"close":6985,"volume":15234473,"rsi_14":82.28,"sma_20":4742.35,"sma_60":5419.59,"sma_120":5781.79},{"date":"2026-04-15","open":6919,"high":7249,"low":6607,"close":7042,"volume":3179016,"rsi_14":84.98,"sma_20":4857.55,"sma_60":5442.12,"sma_120":5785.64},{"date":"2026-04-16","open":7193,"high":7268,"low":6834,"close":6994,"volume":1313420,"rsi_14":83.73,"sma_20":4974.8,"sma_60":5464.69,"sma_120":5790.76},{"date":"2026-04-17","open":6985,"high":7457,"low":6806,"close":7457,"volume":1580700,"rsi_14":89.41,"sma_20":5106.0,"sma_60":5495.81,"sma_120":5799.15},{"date":"2026-04-20","open":7429,"high":7533,"low":7127,"close":7268,"volume":1433435,"rsi_14":87.67,"sma_20":5244.05,"sma_60":5523.11,"sma_120":5806.97},{"date":"2026-04-21","open":7268,"high":7400,"low":6834,"close":7023,"volume":1114376,"rsi_14":81.8,"sma_20":5367.95,"sma_60":5547.99,"sma_120":5813.99},{"date":"2026-04-22","open":7023,"high":7325,"low":6777,"close":6910,"volume":755260,"rsi_14":84.18,"sma_20":5479.15,"sma_60":5569.66,"sma_120":5812.41},{"date":"2026-04-23","open":7004,"high":7032,"low":6655,"close":6777,"volume":631628,"rsi_14":80.83,"sma_20":5588.85,"sma_60":5587.27,"sma_120":5807.8},{"date":"2026-04-24","open":6758,"high":7032,"low":6607,"close":7013,"volume":1290223,"rsi_14":82.3,"sma_20":5709.2,"sma_60":5607.49,"sma_120":5808.49},{"date":"2026-04-27","open":7146,"high":8335,"low":7098,"close":8203,"volume":6556563,"rsi_14":86.26,"sma_20":5897.55,"sma_60":5646.87,"sma_120":5821.35},{"date":"2026-04-28","open":8231,"high":8439,"low":7551,"close":7665,"volume":1698955,"rsi_14":77.39,"sma_20":6064.65,"sma_60":5674.29,"sma_120":5830.98},{"date":"2026-04-29","open":7504,"high":8193,"low":7268,"close":8005,"volume":1699416,"rsi_14":78.48,"sma_20":6240.75,"sma_60":5707.2,"sma_120":5841.1},{"date":"2026-04-30","open":7929,"high":8212,"low":7627,"close":7674,"volume":970538,"rsi_14":73.99,"sma_20":6411.6,"sma_60":5735.43,"sma_120":5850.72},{"date":"2026-05-04","open":8090,"high":8335,"low":7457,"close":7797,"volume":1158678,"rsi_14":67.04,"sma_20":6582.7,"sma_60":5769.22,"sma_120":5862.19},{"date":"2026-05-06","open":7910,"high":8241,"low":7400,"close":7457,"volume":910091,"rsi_14":55.43,"sma_20":6737.75,"sma_60":5793.83,"sma_120":5870.5},{"date":"2026-05-07","open":7495,"high":8826,"low":7202,"close":8637,"volume":4269925,"rsi_14":64.58,"sma_20":6951.55,"sma_60":5833.12,"sma_120":5890.73},{"date":"2026-05-08","open":8646,"high":10506,"low":8410,"close":10270,"volume":6695368,"rsi_14":73.22,"sma_20":7235.2,"sma_60":5910.12,"sma_120":5921.06},{"date":"2026-05-11","open":10695,"high":13348,"low":10582,"close":13348,"volume":8094386,"rsi_14":80.46,"sma_20":7669.95,"sma_60":6042.08,"sma_120":5977.29},{"date":"2026-05-12","open":13027,"high":14631,"low":12092,"close":13763,"volume":11534035,"rsi_14":82.82,"sma_20":8121.65,"sma_60":6175.47,"sma_120":6037.32},{"date":"2026-05-13","open":13735,"high":14981,"low":13310,"close":13989,"volume":4198996,"rsi_14":85.27,"sma_20":8513.85,"sma_60":6310.28,"sma_120":6099.56},{"date":"2026-05-14","open":13772,"high":13772,"low":12404,"close":13329,"volume":1908341,"rsi_14":80.79,"sma_20":8831.05,"sma_60":6435.43,"sma_120":6158.47},{"date":"2026-05-15","open":13329,"high":13357,"low":12054,"close":12526,"volume":1557784,"rsi_14":75.91,"sma_20":9105.25,"sma_60":6546.7,"sma_120":6211.02},{"date":"2026-05-18","open":12290,"high":13338,"low":11063,"close":13112,"volume":1394877,"rsi_14":76.65,"sma_20":9411.15,"sma_60":6667.23,"sma_120":6270.45},{"date":"2026-05-19","open":12904,"high":13829,"low":12706,"close":13064,"volume":1238683,"rsi_14":73.59,"sma_20":9691.5,"sma_60":6778.47,"sma_120":6329.74},{"date":"2026-05-20","open":13064,"high":13414,"low":12413,"close":13206,"volume":721206,"rsi_14":77.97,"sma_20":9988.4,"sma_60":6893.07,"sma_120":6388.79},{"date":"2026-05-21","open":13687,"high":14348,"low":13121,"close":13971,"volume":1172012,"rsi_14":78.88,"sma_20":10335.8,"sma_60":7020.92,"sma_120":6456.46},{"date":"2026-05-22","open":13971,"high":14537,"low":13499,"close":14339,"volume":865680,"rsi_14":82.15,"sma_20":10707.25,"sma_60":7153.4,"sma_120":6527.45},{"date":"2026-05-26","open":14348,"high":15122,"low":14008,"close":14358,"volume":1032849,"rsi_14":81.96,"sma_20":11086.3,"sma_60":7287.7,"sma_120":6598.85},{"date":"2026-05-27","open":14386,"high":14707,"low":13055,"close":13631,"volume":1089624,"rsi_14":78.99,"sma_20":11417.2,"sma_60":7409.22,"sma_120":6663.11},{"date":"2026-05-28","open":13669,"high":13669,"low":11309,"close":11847,"volume":1707146,"rsi_14":64.26,"sma_20":11599.4,"sma_60":7503.33,"sma_120":6712.84},{"date":"2026-05-29","open":12130,"high":12923,"low":11025,"close":11781,"volume":2167036,"rsi_14":57.8,"sma_20":11805.2,"sma_60":7601.35,"sma_120":6759.76},{"date":"2026-06-01","open":11813,"high":11860,"low":10774,"close":10984,"volume":2324362,"rsi_14":33.59,"sma_20":11949.15,"sma_60":7698.08,"sma_120":6800.46},{"date":"2026-06-02","open":10851,"high":11193,"low":10193,"close":10832,"volume":1372914,"rsi_14":29.08,"sma_20":12102.1,"sma_60":7782.8,"sma_120":6839.9},{"date":"2026-06-04","open":10841,"high":12194,"low":10707,"close":11870,"volume":2571277,"rsi_14":36.16,"sma_20":12300.35,"sma_60":7883.0,"sma_120":6887.0},{"date":"2026-06-05","open":11622,"high":12718,"low":10907,"close":11737,"volume":1928732,"rsi_14":38.7,"sma_20":12509.0,"sma_60":7989.33,"sma_120":6934.5},{"date":"2026-06-08","open":10530,"high":11190,"low":9940,"close":10100,"volume":866569,"rsi_14":35.29,"sma_20":12582.15,"sma_60":8065.67,"sma_120":6968.67},{"date":"2026-06-09","open":10500,"high":10920,"low":9510,"close":10620,"volume":1788477,"rsi_14":34.76,"sma_20":12599.65,"sma_60":8150.83,"sma_120":7006.92},{"date":"2026-06-10","open":10550,"high":11490,"low":10160,"close":10840,"volume":1279179,"rsi_14":36.68,"sma_20":12474.25,"sma_60":8240.5,"sma_120":7047.59},{"date":"2026-06-11","open":10840,"high":12460,"low":10350,"close":11540,"volume":1265415,"rsi_14":40.65,"sma_20":12363.1,"sma_60":8344.83,"sma_120":7093.75},{"date":"2026-06-12","open":12000,"high":13040,"low":11750,"close":12130,"volume":1391257,"rsi_14":39.46,"sma_20":12270.15,"sma_60":8471.02,"sma_120":7144.67},{"date":"2026-06-15","open":12550,"high":13390,"low":11800,"close":12860,"volume":1470518,"rsi_14":41.87,"sma_20":12246.7,"sma_60":8606.7,"sma_120":7201.67},{"date":"2026-06-16","open":13010,"high":13010,"low":11720,"close":11800,"volume":738528,"rsi_14":37.38,"sma_20":12210.4,"sma_60":8724.4,"sma_120":7249.67},{"date":"2026-06-17","open":11860,"high":15340,"low":11520,"close":15340,"volume":5806039,"rsi_14":56.6,"sma_20":12321.8,"sma_60":8902.58,"sma_120":7329.09},{"date":"2026-06-18","open":15300,"high":15800,"low":12950,"close":13750,"volume":7625616,"rsi_14":57.46,"sma_20":12356.1,"sma_60":9051.2,"sma_120":7394.5},{"date":"2026-06-19","open":14080,"high":14400,"low":12360,"close":13080,"volume":2208114,"rsi_14":54.86,"sma_20":12349.8,"sma_60":9194.08,"sma_120":7454.34},{"date":"2026-06-22","open":12870,"high":16430,"low":12580,"close":15460,"volume":12431044,"rsi_14":65.42,"sma_20":12424.25,"sma_60":9376.0,"sma_120":7533.5},{"date":"2026-06-23","open":15020,"high":15200,"low":12710,"close":12870,"volume":2936059,"rsi_14":56.18,"sma_20":12350.8,"sma_60":9512.4,"sma_120":7589.92},{"date":"2026-06-24","open":12870,"high":13070,"low":11240,"close":11770,"volume":2157729,"rsi_14":50.02,"sma_20":12221.4,"sma_60":9632.18,"sma_120":7638.25},{"date":"2026-06-25","open":12160,"high":12390,"low":10950,"close":11240,"volume":1446741,"rsi_14":48.9,"sma_20":12101.85,"sma_60":9742.75,"sma_120":7682.75},{"date":"2026-06-26","open":11120,"high":11520,"low":10140,"close":10310,"volume":1151833,"rsi_14":50.61,"sma_20":12025.0,"sma_60":9840.65,"sma_120":7719.09},{"date":"2026-06-29","open":10440,"high":11090,"low":10000,"close":10570,"volume":918655,"rsi_14":49.85,"sma_20":11964.45,"sma_60":9944.77,"sma_120":7758.25},{"date":"2026-06-30","open":10500,"high":11400,"low":10290,"close":11260,"volume":790470,"rsi_14":51.21,"sma_20":11983.25,"sma_60":10057.72,"sma_120":7803.09},{"date":"2026-07-01","open":11260,"high":11430,"low":10340,"close":10820,"volume":946819,"rsi_14":47.89,"sma_20":11987.6,"sma_60":10167.1,"sma_120":7844.34},{"date":"2026-07-02","open":10490,"high":10510,"low":9520,"close":9890,"volume":1388020,"rsi_14":43.58,"sma_20":11894.0,"sma_60":10259.02,"sma_120":7876.25},{"date":"2026-07-03","open":9890,"high":10070,"low":9170,"close":10040,"volume":844941,"rsi_14":41.64,"sma_20":11814.5,"sma_60":10353.75,"sma_120":7909.67},{"date":"2026-07-06","open":9990,"high":10120,"low":8800,"close":9470,"volume":940146,"rsi_14":42.88,"sma_20":11783.0,"sma_60":10438.9,"sma_120":7940.09},{"date":"2026-07-07","open":9230,"high":9400,"low":8310,"close":8770,"volume":1033842,"rsi_14":25.72,"sma_20":11690.5,"sma_60":10508.45,"sma_120":7966.09},{"date":"2026-07-08","open":8410,"high":8990,"low":8020,"close":8220,"volume":599239,"rsi_14":27.86,"sma_20":11559.5,"sma_60":10567.9,"sma_120":7987.25},{"date":"2026-07-09","open":8220,"high":8960,"low":7950,"close":8270,"volume":1018777,"rsi_14":29.74,"sma_20":11396.0,"sma_60":10626.92,"sma_120":8008.84},{"date":"2026-07-10","open":8610,"high":9370,"low":8530,"close":9170,"volume":1254946,"rsi_14":19.73,"sma_20":11248.0,"sma_60":10677.33,"sma_120":8037.92},{"date":"2026-07-13","open":9040,"high":9240,"low":8440,"close":8440,"volume":827713,"rsi_14":24.03,"sma_20":11027.0,"sma_60":10701.58,"sma_120":8060.59},{"date":"2026-07-14","open":8400,"high":8900,"low":7860,"close":8360,"volume":819601,"rsi_14":27.3,"sma_20":10855.0,"sma_60":10723.55,"sma_120":8082.84},{"date":"2026-07-15","open":8700,"high":10500,"low":8520,"close":10340,"volume":2792297,"rsi_14":44.98,"sma_20":10605.0,"sma_60":10779.32,"sma_120":8122.0},{"date":"2026-07-16","open":10050,"high":10270,"low":9150,"close":9720,"volume":1319809,"rsi_14":46.59,"sma_20":10403.5,"sma_60":10817.03,"sma_120":8156.42},{"date":"2026-07-20","open":9180,"high":9580,"low":8700,"close":8940,"volume":913717,"rsi_14":41.11,"sma_20":10196.5,"sma_60":10844.9,"sma_120":8184.0},{"date":"2026-07-21","open":8900,"high":9240,"low":8400,"close":9190,"volume":696596,"rsi_14":38.14,"sma_20":9883.0,"sma_60":10881.02,"sma_120":8214.5},{"date":"2026-07-22","open":9470,"high":9700,"low":8930,"close":9000,"volume":615040,"rsi_14":39.27,"sma_20":9689.5,"sma_60":10915.85,"sma_120":8242.75},{"date":"2026-07-23","open":9070,"high":9340,"low":8350,"close":8730,"volume":777714,"rsi_14":42.58,"sma_20":9537.5,"sma_60":10948.4,"sma_120":8267.84},{"date":"2026-07-24","open":8600,"high":8600,"low":7320,"close":7370,"volume":1302034,"rsi_14":35.22,"sma_20":9344.0,"sma_60":10954.35,"sma_120":8280.92},{"date":"2026-07-27","open":7480,"high":7640,"low":7180,"close":7460,"volume":846143,"rsi_14":38.25,"sma_20":9201.5,"sma_60":10941.97,"sma_120":8294.42},{"date":"2026-07-28","open":7030,"high":7100,"low":6120,"close":6350,"volume":1159579,"rsi_14":36.5,"sma_20":8990.5,"sma_60":10920.05,"sma_120":8297.17},{"date":"2026-07-29","open":6360,"high":6560,"low":5300,"close":5850,"volume":910104,"rsi_14":36.7,"sma_20":8720.0,"sma_60":10884.13,"sma_120":8295.67},{"date":"2026-07-30","open":5600,"high":6150,"low":5400,"close":5640,"volume":653141,"rsi_14":35.5,"sma_20":8461.0,"sma_60":10850.23,"sma_120":8292.83},{"date":"2026-07-31","open":6200,"high":7100,"low":6100,"close":6990,"volume":1807224,"rsi_14":38.55,"sma_20":8316.0,"sma_60":10836.78,"sma_120":8303.0},{"date":"2026-08-03","open":6740,"high":7180,"low":6640,"close":6920,"volume":503882,"rsi_14":41.42,"sma_20":8160.0,"sma_60":10827.83,"sma_120":8310.83},{"date":"2026-08-04","open":7000,"high":7700,"low":6860,"close":7660,"volume":1341827,"rsi_14":46.32,"sma_20":8069.5,"sma_60":10811.55,"sma_120":8322.33},{"date":"2026-08-05","open":7910,"high":7920,"low":7400,"close":7730,"volume":1263948,"rsi_14":32.85,"sma_20":8017.5,"sma_60":10769.22,"sma_120":8339.67},{"date":"2026-08-06","open":7670,"high":7930,"low":7340,"close":7420,"volume":527928,"rsi_14":34.25,"sma_20":7977.5,"sma_60":10670.42,"sma_120":8356.25},{"date":"2026-08-07","open":7500,"high":7590,"low":6850,"close":7000,"volume":620209,"rsi_14":36.02,"sma_20":7914.0,"sma_60":10557.7,"sma_120":8366.58},{"date":"2026-08-10","open":7030,"high":7520,"low":6950,"close":7370,"volume":695914,"rsi_14":37.11,"sma_20":7824.0,"sma_60":10447.38,"sma_120":8378.83},{"date":"2026-08-11","open":7300,"high":8200,"low":7170,"close":7860,"volume":1130183,"rsi_14":42.26,"sma_20":7795.0,"sma_60":10356.23,"sma_120":8395.83},{"date":"2026-08-12","open":7820,"high":8340,"low":7650,"close":8020,"volume":873439,"rsi_14":45.1,"sma_20":7778.0,"sma_60":10281.13,"sma_120":8413.92},{"date":"2026-08-13","open":8120,"high":8450,"low":7940,"close":8160,"volume":644789,"rsi_14":56.55,"sma_20":7669.0,"sma_60":10198.6,"sma_120":8432.92},{"date":"2026-08-14","open":8230,"high":8380,"low":7830,"close":7930,"volume":463761,"rsi_14":53.81,"sma_20":7579.5,"sma_60":10113.03,"sma_120":8445.75},{"date":"2026-08-18","open":7940,"high":8190,"low":7520,"close":7630,"volume":942894,"rsi_14":61.94,"sma_20":7514.0,"sma_60":10020.1,"sma_120":8456.58},{"date":"2026-08-19","open":7320,"high":7630,"low":7240,"close":7370,"volume":594820,"rsi_14":64.84,"sma_20":7423.0,"sma_60":9910.08,"sma_120":8465.5},{"date":"2026-08-20","open":7530,"high":7610,"low":7260,"close":7320,"volume":423967,"rsi_14":66.94,"sma_20":7339.0,"sma_60":9793.1,"sma_120":8473.25},{"date":"2026-08-21","open":7150,"high":7200,"low":6700,"close":6860,"volume":790920,"rsi_14":48.4,"sma_20":7245.5,"sma_60":9668.13,"sma_120":8477.92},{"date":"2026-08-24","open":6980,"high":7020,"low":6680,"close":6780,"volume":265921,"rsi_14":48.28,"sma_20":7216.0,"sma_60":9553.95,"sma_120":8481.58},{"date":"2026-08-25","open":6600,"high":6890,"low":6310,"close":6890,"volume":426112,"rsi_14":38.84,"sma_20":7187.5,"sma_60":9471.33,"sma_120":8487.33},{"date":"2026-08-26","open":6880,"high":6980,"low":6690,"close":6970,"volume":335897,"rsi_14":39.02,"sma_20":7218.5,"sma_60":9391.15,"sma_120":8496.25},{"date":"2026-08-27","open":7080,"high":7090,"low":6880,"close":6910,"volume":192876,"rsi_14":42.06,"sma_20":7271.5,"sma_60":9324.92,"sma_120":8511.5},{"date":"2026-08-28","open":6930,"high":6980,"low":6720,"close":6770,"volume":356726,"rsi_14":46.08,"sma_20":7328.0,"sma_60":9258.87,"sma_120":8520.83},{"date":"2026-08-31","open":6620,"high":6850,"low":6430,"close":6830,"volume":252477,"rsi_14":39.69,"sma_20":7320.0,"sma_60":9176.67,"sma_120":8529.83},{"date":"2026-09-01","open":6750,"high":6830,"low":6540,"close":6640,"volume":363329,"rsi_14":23.71,"sma_20":7306.0,"sma_60":9093.5,"sma_120":8541.42},{"date":"2026-09-02","open":6510,"high":7790,"low":6440,"close":7580,"volume":2029327,"rsi_14":42.9,"sma_20":7302.0,"sma_60":9051.5,"sma_120":8558.58},{"date":"2026-09-03","open":7650,"high":8850,"low":7640,"close":8490,"volume":4149392,"rsi_14":54.26,"sma_20":7340.0,"sma_60":9016.0,"sma_120":8583.42},{"date":"2026-09-04","open":8570,"high":9020,"low":8230,"close":8460,"volume":1439063,"rsi_14":57.22,"sma_20":7392.0,"sma_60":8976.33,"sma_120":8608.42},{"date":"2026-09-07","open":8570,"high":9230,"low":8540,"close":9170,"volume":1239537,"rsi_14":68.87,"sma_20":7500.5,"sma_60":8936.83,"sma_120":8640.83},{"date":"2026-09-08","open":9340,"high":9480,"low":8770,"close":8770,"volume":844759,"rsi_14":66.59,"sma_20":7570.5,"sma_60":8880.83,"sma_120":8675.92},{"date":"2026-09-09","open":8770,"high":9230,"low":8670,"close":8900,"volume":572710,"rsi_14":68.37,"sma_20":7622.5,"sma_60":8814.83,"sma_120":8710.77},{"date":"2026-09-10","open":8850,"high":9170,"low":8370,"close":8700,"volume":742330,"rsi_14":72.77,"sma_20":7656.5,"sma_60":8763.17,"sma_120":8743.78},{"date":"2026-09-11","open":8490,"high":8960,"low":8360,"close":8850,"volume":663743,"rsi_14":75.18,"sma_20":7691.0,"sma_60":8655.0,"sma_120":8778.79},{"date":"2026-09-14","open":8600,"high":9430,"low":8430,"close":9060,"volume":871376,"rsi_14":75.77,"sma_20":7747.5,"sma_60":8576.83,"sma_120":8814.02},{"date":"2026-09-15","open":9000,"high":9290,"low":8730,"close":9040,"volume":441264,"rsi_14":74.94,"sma_20":7818.0,"sma_60":8509.5,"sma_120":8851.79},{"date":"2026-09-16","open":9030,"high":9230,"low":8750,"close":9090,"volume":380457,"rsi_14":76.33,"sma_20":7904.0,"sma_60":8403.33,"sma_120":8889.67},{"date":"2026-09-17","open":9100,"high":9790,"low":9040,"close":9250,"volume":1649348,"rsi_14":79.81,"sma_20":8000.5,"sma_60":8343.0,"sma_120":8927.7},{"date":"2026-09-18","open":9230,"high":10080,"low":9180,"close":10020,"volume":1195622,"rsi_14":82.75,"sma_20":8158.5,"sma_60":8313.83,"sma_120":8973.01},{"date":"2026-09-21","open":10040,"high":10040,"low":9620,"close":9820,"volume":513591,"rsi_14":82.58,"sma_20":8310.5,"sma_60":8290.17,"sma_120":9016.46},{"date":"2026-09-22","open":10000,"high":10380,"low":9730,"close":9760,"volume":676979,"rsi_14":77.25,"sma_20":8454.0,"sma_60":8281.0,"sma_120":9060.83},{"date":"2026-09-23","open":9900,"high":10360,"low":9840,"close":9930,"volume":473104,"rsi_14":72.09,"sma_20":8602.0,"sma_60":8270.33,"sma_120":9107.55},{"date":"2026-09-28","open":10460,"high":11500,"low":10440,"close":10590,"volume":2596553,"rsi_14":77.38,"sma_20":8786.0,"sma_60":8259.17,"sma_120":9158.44},{"date":"2026-09-29","open":10550,"high":11480,"low":10520,"close":11140,"volume":1386025,"rsi_14":76.41,"sma_20":9004.5,"sma_60":8264.5,"sma_120":9215.8},{"date":"2026-09-30","open":11380,"high":11600,"low":10880,"close":11070,"volume":842728,"rsi_14":83.82,"sma_20":9216.5,"sma_60":8284.17,"sma_120":9271.59},{"date":"2026-10-01","open":10990,"high":11970,"low":10650,"close":11780,"volume":1846771,"rsi_14":86.18,"sma_20":9473.5,"sma_60":8313.17,"sma_120":9333.46},{"date":"2026-10-02","open":11780,"high":12390,"low":11620,"close":12070,"volume":1361335,"rsi_14":91.4,"sma_20":9698.0,"sma_60":8356.5,"sma_120":9397.7},{"date":"2026-10-06","open":12170,"high":12240,"low":11400,"close":12040,"volume":805756,"rsi_14":90.38,"sma_20":9875.5,"sma_60":8411.0,"sma_120":9459.73},{"date":"2026-10-07","open":11880,"high":12050,"low":11490,"close":11640,"volume":750975,"rsi_14":81.16,"sma_20":10034.5,"sma_60":8468.0,"sma_120":9517.95},{"date":"2026-10-08","open":11790,"high":12410,"low":11300,"close":11750,"volume":903851,"rsi_14":82.03,"sma_20":10163.5,"sma_60":8526.0,"sma_120":9576.46},{"date":"2026-10-12","open":11650,"high":11830,"low":10860,"close":11050,"volume":1123167,"rsi_14":70.08,"sma_20":10277.5,"sma_60":8557.33,"sma_120":9617.33},{"date":"2026-10-13","open":10840,"high":11240,"low":10380,"close":10860,"volume":987950,"rsi_14":66.4,"sma_20":10375.5,"sma_60":8597.67,"sma_120":9649.62},{"date":"2026-10-14","open":10780,"high":10910,"low":9880,"close":9970,"volume":812958,"rsi_14":49.5,"sma_20":10439.0,"sma_60":8624.5,"sma_120":9674.02},{"date":"2026-10-15","open":9290,"high":9420,"low":8300,"close":8410,"volume":1310287,"rsi_14":38.97,"sma_20":10417.0,"sma_60":8592.33,"sma_120":9685.83},{"date":"2026-10-16","open":8720,"high":9120,"low":8410,"close":8960,"volume":885119,"rsi_14":44.19,"sma_20":10412.0,"sma_60":8579.67,"sma_120":9698.35},{"date":"2026-10-19","open":8490,"high":9070,"low":8270,"close":9030,"volume":755362,"rsi_14":43.36,"sma_20":10411.5,"sma_60":8581.17,"sma_120":9713.03},{"date":"2026-10-20","open":8830,"high":8990,"low":8200,"close":8230,"volume":702552,"rsi_14":32.95,"sma_20":10368.5,"sma_60":8565.17,"sma_120":9723.09},{"date":"2026-10-21","open":8630,"high":9200,"low":8420,"close":8820,"volume":603596,"rsi_14":33.33,"sma_20":10347.0,"sma_60":8562.17,"sma_120":9739.01},{"date":"2026-10-22","open":8750,"high":8880,"low":8050,"close":8130,"volume":534549,"rsi_14":30.61,"sma_20":10252.5,"sma_60":8552.17,"sma_120":9750.28},{"date":"2026-10-23","open":7860,"high":8550,"low":7550,"close":7870,"volume":726744,"rsi_14":22.58,"sma_20":10155.0,"sma_60":8560.5,"sma_120":9757.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.17,"pbr":0.34,"ttm_eps":null,"close":5216.2515},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.64,"pbr":0.28,"ttm_eps":null,"close":4261.3638},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.0,"pbr":0.24,"ttm_eps":null,"close":3691.2815},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.37,"pbr":0.24,"ttm_eps":null,"close":3881.3718},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.92,"pbr":0.38,"ttm_eps":null,"close":6064.9502},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.6,"pbr":0.43,"ttm_eps":null,"close":6506.5728},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":327.13,"pbr":0.38,"ttm_eps":null,"close":5770.5352},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.28,"ttm_eps":null,"close":4323.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.65,"ttm_eps":null,"close":11260.0}],"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":"한솔테크닉스","phase":"above-fold","symbol_resolved":true}