{"status":"ok","report":{"price_analysis":{"current":3040.0,"change_1d":-2.7,"change_7d":-7.3,"change_30d":-16.1,"high_30d":3680.0,"low_30d":3010.0,"position_in_range":4.0,"support":3077.0,"resistance":3613.0},"summary":"조광페인트(004910)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 388.91억. 현재가 3,040원, 전일 대비 -2.7%, 30일 -16.1%. ROE -1.4%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3888.00, 기관 순매도 4455.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.4%로 적자 상태입니다. 시가총액 388.91억. 매출 2057.70억, 영업이익 -209.06억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.19,"roe":-1.42,"eps":-282.0,"revenue":205770316094.0,"operating_income":-20906132786.0,"net_income":-13407472130.0,"market_cap":38890884160,"profit_margin":-6.52,"roa":-0.67,"operating_margin":-10.16,"gross_margin":15.47,"debt_ratio":1.1299365146597211,"total_assets":433200165168.0,"total_equity":203386421232.0,"total_debt":229813743936.0,"dividend_yield":4.15,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-101.46)가 시그널선(-72.76)을 하회합니다(데드크로스). 현재가가 SMA20(3348)과 SMA60(3493) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3093~3603 (현재 위치 -10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.480620155038764,"macd":-101.45873318429994,"macd_signal":-72.76227864362431,"sma_20":3348.0,"sma_60":3493.0833333333335,"bb_upper":3602.782259978987,"bb_lower":3093.217740021013,"atr_14":130.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3888.00, 기관 순매수 -4455.00. 30일 누적: 외국인 -3.86만, 기관 1.26만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-3888.0,"institutional_flow":-4455.0,"data":[{"date":"2026-10-23","foreign_net":-911.0,"institution_net":-324.0,"retail_net":1235.0},{"date":"2026-10-22","foreign_net":-1847.0,"institution_net":-1204.0,"retail_net":3051.0},{"date":"2026-10-21","foreign_net":-1117.0,"institution_net":7.0,"retail_net":1110.0},{"date":"2026-10-20","foreign_net":378.0,"institution_net":-2518.0,"retail_net":2140.0},{"date":"2026-10-19","foreign_net":-391.0,"institution_net":-416.0,"retail_net":807.0},{"date":"2026-10-16","foreign_net":-1378.0,"institution_net":6920.0,"retail_net":-5542.0},{"date":"2026-10-15","foreign_net":2593.0,"institution_net":10572.0,"retail_net":-13165.0},{"date":"2026-10-14","foreign_net":685.0,"institution_net":-992.0,"retail_net":307.0},{"date":"2026-10-13","foreign_net":3977.0,"institution_net":708.0,"retail_net":-4685.0},{"date":"2026-10-12","foreign_net":-3870.0,"institution_net":-83.0,"retail_net":3953.0},{"date":"2026-10-08","foreign_net":360.0,"institution_net":-340.0,"retail_net":-20.0},{"date":"2026-10-07","foreign_net":-655.0,"institution_net":-16.0,"retail_net":671.0},{"date":"2026-10-06","foreign_net":-400.0,"institution_net":-569.0,"retail_net":969.0},{"date":"2026-10-02","foreign_net":67.0,"institution_net":1077.0,"retail_net":-1144.0},{"date":"2026-10-01","foreign_net":-607.0,"institution_net":-227.0,"retail_net":834.0},{"date":"2026-09-30","foreign_net":-1586.0,"institution_net":-707.0,"retail_net":2293.0},{"date":"2026-09-29","foreign_net":-881.0,"institution_net":272.0,"retail_net":609.0},{"date":"2026-09-28","foreign_net":-1148.0,"institution_net":-631.0,"retail_net":1779.0},{"date":"2026-09-23","foreign_net":-344.0,"institution_net":117.0,"retail_net":227.0},{"date":"2026-09-22","foreign_net":328.0,"institution_net":1030.0,"retail_net":-1358.0},{"date":"2026-09-21","foreign_net":1469.0,"institution_net":394.0,"retail_net":-1863.0},{"date":"2026-09-18","foreign_net":-257.0,"institution_net":-1082.0,"retail_net":1339.0},{"date":"2026-09-17","foreign_net":-2164.0,"institution_net":900.0,"retail_net":1264.0},{"date":"2026-09-16","foreign_net":-5371.0,"institution_net":28.0,"retail_net":5343.0},{"date":"2026-09-15","foreign_net":-16918.0,"institution_net":-306.0,"retail_net":17224.0},{"date":"2026-09-14","foreign_net":-3104.0,"institution_net":-338.0,"retail_net":3442.0},{"date":"2026-09-11","foreign_net":-1055.0,"institution_net":183.0,"retail_net":872.0},{"date":"2026-09-10","foreign_net":-765.0,"institution_net":-1239.0,"retail_net":2004.0},{"date":"2026-09-09","foreign_net":-2456.0,"institution_net":1468.0,"retail_net":988.0},{"date":"2026-09-08","foreign_net":-1186.0,"institution_net":-121.0,"retail_net":1307.0}],"periods":{"d1":{"foreign_net":-911.0,"institution_net":-324.0,"retail_net":1235.0},"d3":{"foreign_net":-3875.0,"institution_net":-1521.0,"retail_net":5396.0},"d7":{"foreign_net":-2673.0,"institution_net":13037.0,"retail_net":-10364.0},"d14":{"foreign_net":-2509.0,"institution_net":12822.0,"retail_net":-10313.0},"d30":{"foreign_net":-38554.0,"institution_net":12563.0,"retail_net":25991.0}}},"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 -282, PBR 0.19x) — 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 -282원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +28.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":28.1,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":53.5,"unit":"%","percentile":82,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.4%","metrics":[{"name":"ROE","value":-1.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-10.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.5,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.1,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":20,"summary":"유동비율 0.8x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":0.8,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.06,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -282, PBR 0.19x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +28.1%"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.13,"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":15.47,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-10.16,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.52,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 28% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 28% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.19,"per_5y_high":10322.06,"per_5y_low":4.59,"per_5y_avg":1726.99,"per_percentile":null,"pbr_5y_high":0.74,"pbr_5y_low":0.34,"pbr_5y_avg":0.55,"pbr_percentile":0.0,"per_5y_median":6.0,"pbr_5y_median":0.55,"history":[{"quarter":"2024-Q2","per":6.09,"pbr":0.74},{"quarter":"2024-Q3","per":5.9,"pbr":0.69},{"quarter":"2024-Q4","per":4.59,"pbr":0.61},{"quarter":"2025-Q1","per":5.01,"pbr":0.55},{"quarter":"2025-Q2","per":18.27,"pbr":0.59},{"quarter":"2025-Q3","per":null,"pbr":0.49},{"quarter":"2025-Q4","per":null,"pbr":0.48},{"quarter":"2026-Q1","per":null,"pbr":0.47},{"quarter":"2026-Q2","per":null,"pbr":0.34},{"quarter":"현재","per":null,"pbr":0.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6665.5327,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6200.7114,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5725.3545,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5158.583,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5302.6772,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5264.252,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4745.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3360.0,"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.09,"eps":1095.4,"close":6665.53,"source":"reported"},{"date":"2024-07","per":6.71,"eps":1095.4,"close":7353.47,"source":"reported"},{"date":"2024-08","per":5.97,"eps":1095.4,"close":6544.68,"source":"reported"},{"date":"2024-09","per":5.9,"eps":1050.28,"close":6200.71,"source":"reported"},{"date":"2024-10","per":5.49,"eps":1050.28,"close":5763.78,"source":"reported"},{"date":"2024-11","per":5.17,"eps":1050.28,"close":5429.11,"source":"reported"},{"date":"2024-12","per":4.59,"eps":1248.67,"close":5725.35,"source":"reported"},{"date":"2025-01","per":4.59,"eps":1248.67,"close":5725.35,"source":"reported"},{"date":"2025-02","per":4.45,"eps":1248.67,"close":5552.44,"source":"reported"},{"date":"2025-03","per":5.01,"eps":1030.61,"close":5158.58,"source":"reported"},{"date":"2025-04","per":5.68,"eps":1030.61,"close":5850.24,"source":"reported"},{"date":"2025-05","per":5.13,"eps":1030.61,"close":5283.46,"source":"reported"},{"date":"2025-06","per":18.27,"eps":290.19,"close":5302.68,"source":"reported"},{"date":"2025-07","per":19.9,"eps":290.19,"close":5773.39,"source":"reported"},{"date":"2025-08","per":18.54,"eps":290.19,"close":5379.53,"source":"reported"},{"date":"2025-09","per":null,"eps":0.51,"close":5264.25,"source":"reported"},{"date":"2025-10","per":null,"eps":0.51,"close":4937.64,"source":"reported"},{"date":"2025-11","per":null,"eps":0.51,"close":4755.12,"source":"reported"}],"trailing_per_history_meta":{},"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":4.15,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.15,"summary":"배당수익률 4.15%","metrics":[{"name":"배당수익률","value":4.15,"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":"0.2배"},{"label":"ROE","value":"-1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:51:20.122835+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.014197784441598065,"dividend_yield":null,"eps":-282.0,"revenue":59471309195.0,"operating_income":-2887183747.0,"net_income":-2887636567.0,"market_cap":null,"profit_margin":-0.048555120209843566,"operating_margin":-0.04854750611817265,"roa":-0.006665825175482427,"gross_margin":0.15468663912940112,"total_equity":203386421232.0,"total_assets":433200165168.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.23,"roe":-0.022258982631665303,"dividend_yield":4.15,"eps":-358.26,"revenue":46408609740.0,"operating_income":-6206479281.0,"net_income":-4585728808.0,"market_cap":61800000000.0,"profit_margin":-0.09881202720122682,"operating_margin":-0.13373551407316947,"roa":-0.010468835867140293,"gross_margin":0.11452703915883346,"total_equity":206016999244.0,"total_assets":438036173859.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0188005050571242,"dividend_yield":null,"eps":-311.36,"revenue":49135229899.0,"operating_income":-7535670417.0,"net_income":-3985413954.0,"market_cap":null,"profit_margin":-0.08111112865844372,"operating_margin":-0.1533659338216176,"roa":-0.009209310477479107,"gross_margin":0.10735189925522974,"total_equity":211984409030.0,"total_assets":432759212945.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00901439257471055,"dividend_yield":null,"eps":-152.24,"revenue":50755167260.0,"operating_income":-4276799341.0,"net_income":-1948692801.0,"market_cap":null,"profit_margin":-0.03839397850897753,"operating_margin":-0.08426332867925614,"roa":-0.0044759699637044025,"gross_margin":0.13518156917605634,"total_equity":216175719534.0,"total_assets":435367711759.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.030178303183698026,"dividend_yield":null,"eps":-431.5,"revenue":53725984365.0,"operating_income":-4659288036.0,"net_income":-5523234863.0,"market_cap":null,"profit_margin":-0.10280379090826175,"operating_margin":-0.08672317670991453,"roa":-0.014024936034451617,"gross_margin":0.12650809671209642,"total_equity":183020060120.0,"total_assets":393815333591.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005904267920790041,"dividend_yield":null,"eps":87.39,"revenue":49051141528.0,"operating_income":-3025771539.0,"net_income":1118640191.0,"market_cap":null,"profit_margin":0.022805589353337343,"operating_margin":-0.061686057546138665,"roa":0.002815406889345864,"gross_margin":0.162225619855507,"total_equity":189462979324.0,"total_assets":397328071915.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03345080215081603,"dividend_yield":null,"eps":496.86,"revenue":60509116493.0,"operating_income":-739057180.0,"net_income":6359774958.0,"market_cap":null,"profit_margin":0.10510440949399304,"operating_margin":-0.012213980683150412,"roa":0.016228444150459386,"gross_margin":0.1902683455199991,"total_equity":190123242167.0,"total_assets":391890614962.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009586238597094655,"dividend_yield":null,"eps":137.44,"revenue":60195224125.0,"operating_income":651975458.0,"net_income":1759175563.0,"market_cap":null,"profit_margin":0.029224503913249614,"operating_margin":0.010831016371766021,"roa":0.004612291986924004,"gross_margin":0.19294595820229452,"total_equity":183510513032.0,"total_assets":381410276710.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02171696753208232,"dividend_yield":null,"eps":308.92,"revenue":68721033856.0,"operating_income":3084404157.0,"net_income":3954216653.0,"market_cap":null,"profit_margin":0.05754012172293242,"operating_margin":0.04488297081593894,"roa":0.010060667171881577,"gross_margin":0.20636453965050197,"total_equity":182079595006.0,"total_assets":393037219644.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.022076452503255337,"dividend_yield":null,"eps":305.45,"revenue":58594755672.0,"operating_income":-592440833.0,"net_income":3909820516.0,"market_cap":null,"profit_margin":0.06672645821558294,"operating_margin":-0.010110816679846707,"roa":0.010147626838043577,"gross_margin":0.1777923462522122,"total_equity":177103658997.0,"total_assets":385294076970.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02179409371198186,"dividend_yield":null,"eps":298.47,"revenue":61035420577.0,"operating_income":1250036983.0,"net_income":3820427533.0,"market_cap":null,"profit_margin":0.06259361362440834,"operating_margin":0.020480517233808525,"roa":0.00998000971371796,"gross_margin":0.18964549177468676,"total_equity":175296462587.0,"total_assets":382807997446.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013631392304428294,"dividend_yield":null,"eps":182.56,"revenue":64889258903.0,"operating_income":2258628205.0,"net_income":2336781817.0,"market_cap":null,"profit_margin":0.03601184320032301,"operating_margin":0.034807427965486866,"roa":0.006051258201735971,"gross_margin":0.20002812402901268,"total_equity":171426495901.0,"total_assets":386164618844.0}],"current_price":3040.0,"change_pct":-2.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":11300.0},{"date":"2017-01-11","close":11450.0},{"date":"2017-01-12","close":11300.0},{"date":"2017-01-13","close":11250.0},{"date":"2017-01-16","close":11150.0},{"date":"2017-01-17","close":11050.0},{"date":"2017-01-18","close":10950.0},{"date":"2017-01-19","close":10900.0},{"date":"2017-01-20","close":10700.0},{"date":"2017-01-23","close":10400.0},{"date":"2017-01-24","close":10150.0},{"date":"2017-01-25","close":9930.0},{"date":"2017-01-26","close":9990.0},{"date":"2017-01-31","close":9880.0},{"date":"2017-02-01","close":10250.0},{"date":"2017-02-02","close":10100.0},{"date":"2017-02-03","close":10100.0},{"date":"2017-02-06","close":10250.0},{"date":"2017-02-07","close":10350.0},{"date":"2017-02-08","close":10250.0},{"date":"2017-02-09","close":10050.0},{"date":"2017-02-10","close":10000.0},{"date":"2017-02-13","close":10050.0},{"date":"2017-02-14","close":10300.0},{"date":"2017-02-15","close":10300.0},{"date":"2017-02-16","close":10350.0},{"date":"2017-02-17","close":10450.0},{"date":"2017-02-20","close":10500.0},{"date":"2017-02-21","close":10700.0},{"date":"2017-02-22","close":10750.0},{"date":"2017-02-23","close":10650.0},{"date":"2017-02-24","close":10700.0},{"date":"2017-02-27","close":10550.0},{"date":"2017-02-28","close":10700.0},{"date":"2017-03-02","close":10600.0},{"date":"2017-03-03","close":10500.0},{"date":"2017-03-06","close":10600.0},{"date":"2017-03-07","close":10700.0},{"date":"2017-03-08","close":10850.0},{"date":"2017-03-09","close":11150.0},{"date":"2017-03-10","close":11050.0},{"date":"2017-03-13","close":10950.0},{"date":"2017-03-14","close":10750.0},{"date":"2017-03-15","close":10550.0},{"date":"2017-03-16","close":10500.0},{"date":"2017-03-17","close":10700.0},{"date":"2017-03-20","close":10600.0},{"date":"2017-03-21","close":10700.0},{"date":"2017-03-22","close":10600.0},{"date":"2017-03-23","close":10850.0},{"date":"2017-03-24","close":10900.0},{"date":"2017-03-27","close":11000.0},{"date":"2017-03-28","close":11500.0},{"date":"2017-03-29","close":11350.0},{"date":"2017-03-30","close":11400.0},{"date":"2017-03-31","close":11550.0},{"date":"2017-04-03","close":11650.0},{"date":"2017-04-04","close":11400.0},{"date":"2017-04-05","close":11300.0},{"date":"2017-04-06","close":11200.0},{"date":"2017-04-07","close":11100.0},{"date":"2017-04-10","close":10850.0},{"date":"2017-04-11","close":10950.0},{"date":"2017-04-12","close":11000.0},{"date":"2017-04-13","close":11000.0},{"date":"2017-04-14","close":10950.0},{"date":"2017-04-17","close":11150.0},{"date":"2017-04-18","close":11200.0},{"date":"2017-04-19","close":11100.0},{"date":"2017-04-20","close":11000.0},{"date":"2017-04-21","close":11000.0},{"date":"2017-04-24","close":10900.0},{"date":"2017-04-25","close":11000.0},{"date":"2017-04-26","close":11000.0},{"date":"2017-04-27","close":11050.0},{"date":"2017-04-28","close":11100.0},{"date":"2017-05-02","close":10950.0},{"date":"2017-05-04","close":10850.0},{"date":"2017-05-08","close":11000.0},{"date":"2017-05-10","close":10900.0},{"date":"2017-05-11","close":11000.0},{"date":"2017-05-12","close":10700.0},{"date":"2017-05-15","close":10550.0},{"date":"2017-05-16","close":10450.0},{"date":"2017-05-17","close":10250.0},{"date":"2017-05-18","close":10100.0},{"date":"2017-05-19","close":10100.0},{"date":"2017-05-22","close":10300.0},{"date":"2017-05-23","close":10600.0},{"date":"2017-05-24","close":10650.0},{"date":"2017-05-25","close":10700.0},{"date":"2017-05-26","close":10550.0},{"date":"2017-05-29","close":10600.0},{"date":"2017-05-30","close":10550.0},{"date":"2017-05-31","close":10450.0},{"date":"2017-06-01","close":10550.0},{"date":"2017-06-02","close":10550.0},{"date":"2017-06-05","close":10350.0},{"date":"2017-06-07","close":10350.0},{"date":"2017-06-08","close":10300.0},{"date":"2017-06-09","close":10200.0},{"date":"2017-06-12","close":10200.0},{"date":"2017-06-13","close":10450.0},{"date":"2017-06-14","close":10350.0},{"date":"2017-06-15","close":10300.0},{"date":"2017-06-16","close":10300.0},{"date":"2017-06-19","close":10450.0},{"date":"2017-06-20","close":10350.0},{"date":"2017-06-21","close":10200.0},{"date":"2017-06-22","close":10100.0},{"date":"2017-06-23","close":10150.0},{"date":"2017-06-26","close":10100.0},{"date":"2017-06-27","close":10200.0},{"date":"2017-06-28","close":10200.0},{"date":"2017-06-29","close":10150.0},{"date":"2017-06-30","close":10250.0},{"date":"2017-07-03","close":10150.0},{"date":"2017-07-04","close":10150.0},{"date":"2017-07-05","close":10100.0},{"date":"2017-07-06","close":10250.0},{"date":"2017-07-07","close":10200.0},{"date":"2017-07-10","close":10050.0},{"date":"2017-07-11","close":10100.0},{"date":"2017-07-12","close":10150.0},{"date":"2017-07-13","close":10150.0},{"date":"2017-07-14","close":10700.0},{"date":"2017-07-17","close":10950.0},{"date":"2017-07-18","close":10950.0},{"date":"2017-07-19","close":10850.0},{"date":"2017-07-20","close":10700.0},{"date":"2017-07-21","close":10650.0},{"date":"2017-07-24","close":10800.0},{"date":"2017-07-25","close":11800.0},{"date":"2017-07-26","close":11800.0},{"date":"2017-07-27","close":12100.0},{"date":"2017-07-28","close":11850.0},{"date":"2017-07-31","close":11600.0},{"date":"2017-08-01","close":11950.0},{"date":"2017-08-02","close":12000.0},{"date":"2017-08-03","close":11750.0},{"date":"2017-08-04","close":11900.0},{"date":"2017-08-07","close":11800.0},{"date":"2017-08-08","close":11750.0},{"date":"2017-08-09","close":11750.0},{"date":"2017-08-10","close":11850.0},{"date":"2017-08-11","close":11550.0},{"date":"2017-08-14","close":11550.0},{"date":"2017-08-16","close":11200.0},{"date":"2017-08-17","close":11250.0},{"date":"2017-08-18","close":11450.0},{"date":"2017-08-21","close":11500.0},{"date":"2017-08-22","close":11500.0},{"date":"2017-08-23","close":11400.0},{"date":"2017-08-24","close":11350.0},{"date":"2017-08-25","close":11300.0},{"date":"2017-08-28","close":11400.0},{"date":"2017-08-29","close":11350.0},{"date":"2017-08-30","close":11250.0},{"date":"2017-08-31","close":11200.0},{"date":"2017-09-01","close":11200.0},{"date":"2017-09-04","close":11100.0},{"date":"2017-09-05","close":10900.0},{"date":"2017-09-06","close":10650.0},{"date":"2017-09-07","close":10750.0},{"date":"2017-09-08","close":10800.0},{"date":"2017-09-11","close":10700.0},{"date":"2017-09-12","close":10900.0},{"date":"2017-09-13","close":10700.0},{"date":"2017-09-14","close":10700.0},{"date":"2017-09-15","close":10600.0},{"date":"2017-09-18","close":10600.0},{"date":"2017-09-19","close":10600.0},{"date":"2017-09-20","close":10400.0},{"date":"2017-09-21","close":10250.0},{"date":"2017-09-22","close":10250.0},{"date":"2017-09-25","close":10250.0},{"date":"2017-09-26","close":10350.0},{"date":"2017-09-27","close":10450.0},{"date":"2017-09-28","close":10350.0},{"date":"2017-09-29","close":10650.0},{"date":"2017-10-10","close":10500.0},{"date":"2017-10-11","close":10500.0},{"date":"2017-10-12","close":10500.0},{"date":"2017-10-13","close":10700.0},{"date":"2017-10-16","close":10600.0},{"date":"2017-10-17","close":10550.0},{"date":"2017-10-18","close":10500.0},{"date":"2017-10-19","close":10450.0},{"date":"2017-10-20","close":10550.0},{"date":"2017-10-23","close":10550.0},{"date":"2017-10-24","close":10550.0},{"date":"2017-10-25","close":10450.0},{"date":"2017-10-26","close":10400.0},{"date":"2017-10-27","close":10450.0},{"date":"2017-10-30","close":10500.0},{"date":"2017-10-31","close":10550.0},{"date":"2017-11-01","close":10550.0},{"date":"2017-11-02","close":10500.0},{"date":"2017-11-03","close":10400.0},{"date":"2017-11-06","close":10550.0},{"date":"2017-11-07","close":10550.0},{"date":"2017-11-08","close":10600.0},{"date":"2017-11-09","close":10500.0},{"date":"2017-11-10","close":10550.0},{"date":"2017-11-13","close":10600.0},{"date":"2017-11-14","close":10400.0},{"date":"2017-11-15","close":10300.0},{"date":"2017-11-16","close":10200.0},{"date":"2017-11-17","close":10300.0},{"date":"2017-11-20","close":10500.0},{"date":"2017-11-21","close":10400.0},{"date":"2017-11-22","close":10300.0},{"date":"2017-11-23","close":10300.0},{"date":"2017-11-24","close":10300.0},{"date":"2017-11-27","close":10400.0},{"date":"2017-11-28","close":10400.0},{"date":"2017-11-29","close":10500.0},{"date":"2017-11-30","close":10650.0},{"date":"2017-12-01","close":10500.0},{"date":"2017-12-04","close":10400.0},{"date":"2017-12-05","close":10800.0},{"date":"2017-12-06","close":10950.0},{"date":"2017-12-07","close":10700.0},{"date":"2017-12-08","close":10600.0},{"date":"2017-12-11","close":10200.0},{"date":"2017-12-12","close":10100.0},{"date":"2017-12-13","close":10200.0},{"date":"2017-12-14","close":10450.0},{"date":"2017-12-15","close":10150.0},{"date":"2017-12-18","close":10200.0},{"date":"2017-12-19","close":10200.0},{"date":"2017-12-20","close":10250.0},{"date":"2017-12-21","close":10150.0},{"date":"2017-12-22","close":10250.0},{"date":"2017-12-26","close":10250.0},{"date":"2017-12-27","close":10150.0},{"date":"2017-12-28","close":10100.0},{"date":"2018-01-02","close":8198.1709},{"date":"2018-01-03","close":8117.4004},{"date":"2018-01-04","close":8157.7847},{"date":"2018-01-05","close":8077.0156},{"date":"2018-01-08","close":8068.9375},{"date":"2018-01-09","close":8077.0156},{"date":"2018-01-10","close":8052.7842},{"date":"2018-01-11","close":8028.5537},{"date":"2018-01-12","close":8044.7065},{"date":"2018-01-15","close":8028.5537},{"date":"2018-01-16","close":8036.6304},{"date":"2018-01-17","close":8036.6304},{"date":"2018-01-18","close":8020.4775},{"date":"2018-01-19","close":8077.0156},{"date":"2018-01-22","close":8198.1709},{"date":"2018-01-23","close":8157.7847},{"date":"2018-01-24","close":8198.1709},{"date":"2018-01-25","close":8278.9404},{"date":"2018-01-26","close":8400.0957},{"date":"2018-01-29","close":8359.7109},{"date":"2018-01-30","close":8400.0957},{"date":"2018-01-31","close":8319.3252},{"date":"2018-02-01","close":8480.8662},{"date":"2018-02-02","close":8440.4814},{"date":"2018-02-05","close":8077.0156},{"date":"2018-02-06","close":8117.4004},{"date":"2018-02-07","close":8077.0156},{"date":"2018-02-08","close":7996.2451},{"date":"2018-02-09","close":7842.7827},{"date":"2018-02-12","close":7778.1655},{"date":"2018-02-13","close":7673.1641},{"date":"2018-02-14","close":7673.1641},{"date":"2018-02-19","close":7689.3184},{"date":"2018-02-20","close":7657.0107},{"date":"2018-02-21","close":7705.4736},{"date":"2018-02-22","close":7673.1641},{"date":"2018-02-23","close":7681.2417},{"date":"2018-02-26","close":7665.0879},{"date":"2018-02-27","close":7640.8569},{"date":"2018-02-28","close":7665.0879},{"date":"2018-03-02","close":7495.4702},{"date":"2018-03-05","close":7325.8525},{"date":"2018-03-06","close":7245.0825},{"date":"2018-03-07","close":7164.313},{"date":"2018-03-08","close":7083.543},{"date":"2018-03-09","close":7245.0825},{"date":"2018-03-12","close":7245.0825},{"date":"2018-03-13","close":7576.2393},{"date":"2018-03-14","close":7422.7764},{"date":"2018-03-15","close":7398.5454},{"date":"2018-03-16","close":7422.7764},{"date":"2018-03-19","close":7471.2388},{"date":"2018-03-20","close":7414.6992},{"date":"2018-03-21","close":7366.2383},{"date":"2018-03-22","close":7261.2368},{"date":"2018-03-23","close":7051.2344},{"date":"2018-03-26","close":7035.0801},{"date":"2018-03-27","close":7051.2344},{"date":"2018-03-28","close":7018.9258},{"date":"2018-03-29","close":6986.6182},{"date":"2018-03-30","close":7220.8511},{"date":"2018-04-02","close":7172.3892},{"date":"2018-04-03","close":7188.5444},{"date":"2018-04-04","close":7075.4653},{"date":"2018-04-05","close":7172.3892},{"date":"2018-04-06","close":7091.6182},{"date":"2018-04-09","close":7043.1577},{"date":"2018-04-10","close":7043.1577},{"date":"2018-04-11","close":7010.8486},{"date":"2018-04-12","close":7043.1577},{"date":"2018-04-13","close":7067.3882},{"date":"2018-04-16","close":7075.4653},{"date":"2018-04-17","close":7075.4653},{"date":"2018-04-18","close":7075.4653},{"date":"2018-04-19","close":7406.6226},{"date":"2018-04-20","close":7342.0068},{"date":"2018-04-23","close":7471.2388},{"date":"2018-04-24","close":7422.7764},{"date":"2018-04-25","close":7342.0068},{"date":"2018-04-26","close":7406.6226},{"date":"2018-04-27","close":7325.8525},{"date":"2018-04-30","close":7640.8569},{"date":"2018-05-02","close":7883.167},{"date":"2018-05-03","close":7584.3174},{"date":"2018-05-04","close":7648.9336},{"date":"2018-05-08","close":7503.5474},{"date":"2018-05-09","close":7471.2388},{"date":"2018-05-10","close":7422.7764},{"date":"2018-05-11","close":7600.4717},{"date":"2018-05-14","close":7842.7827},{"date":"2018-05-15","close":7729.7021},{"date":"2018-05-16","close":7414.6992},{"date":"2018-05-17","close":7600.4717},{"date":"2018-05-18","close":7673.1641},{"date":"2018-05-21","close":7543.9321},{"date":"2018-05-23","close":7406.6226},{"date":"2018-05-24","close":7301.6211},{"date":"2018-05-25","close":7132.0044},{"date":"2018-05-28","close":7487.3931},{"date":"2018-05-29","close":7301.6211},{"date":"2018-05-30","close":7245.0825},{"date":"2018-05-31","close":7398.5454},{"date":"2018-06-01","close":7390.4692},{"date":"2018-06-04","close":7414.6992},{"date":"2018-06-05","close":7422.7764},{"date":"2018-06-07","close":7479.3169},{"date":"2018-06-08","close":7479.3169},{"date":"2018-06-11","close":7592.3945},{"date":"2018-06-12","close":7543.9321},{"date":"2018-06-14","close":7592.3945},{"date":"2018-06-15","close":7721.627},{"date":"2018-06-18","close":7850.8584},{"date":"2018-06-19","close":7915.4746},{"date":"2018-06-20","close":8157.7847},{"date":"2018-06-21","close":8052.7842},{"date":"2018-06-22","close":7770.0879},{"date":"2018-06-25","close":7616.625},{"date":"2018-06-26","close":7430.8535},{"date":"2018-06-27","close":7059.3115},{"date":"2018-06-28","close":6905.8477},{"date":"2018-06-29","close":6711.9995},{"date":"2018-07-02","close":6461.6118},{"date":"2018-07-03","close":6283.917},{"date":"2018-07-04","close":6283.917},{"date":"2018-07-05","close":6219.3018},{"date":"2018-07-06","close":6461.6118},{"date":"2018-07-09","close":6340.457},{"date":"2018-07-10","close":6364.688},{"date":"2018-07-11","close":6485.8428},{"date":"2018-07-12","close":6485.8428},{"date":"2018-07-13","close":6606.9985},{"date":"2018-07-16","close":6445.458},{"date":"2018-07-17","close":6445.458},{"date":"2018-07-18","close":6542.3823},{"date":"2018-07-19","close":6534.3052},{"date":"2018-07-20","close":6671.6147},{"date":"2018-07-23","close":6510.0742},{"date":"2018-07-24","close":6566.6133},{"date":"2018-07-25","close":6364.688},{"date":"2018-07-26","close":6421.2275},{"date":"2018-07-27","close":6461.6118},{"date":"2018-07-30","close":6477.7661},{"date":"2018-07-31","close":6437.3809},{"date":"2018-08-01","close":6469.6885},{"date":"2018-08-02","close":6542.3823},{"date":"2018-08-03","close":6566.6133},{"date":"2018-08-06","close":6550.459},{"date":"2018-08-07","close":6631.229},{"date":"2018-08-08","close":6655.4604},{"date":"2018-08-09","close":6728.1538},{"date":"2018-08-10","close":6800.8462},{"date":"2018-08-13","close":6703.9224},{"date":"2018-08-14","close":6485.8428},{"date":"2018-08-16","close":6421.2275},{"date":"2018-08-17","close":6421.2275},{"date":"2018-08-20","close":6275.8403},{"date":"2018-08-21","close":6316.2261},{"date":"2018-08-22","close":6324.3027},{"date":"2018-08-23","close":6324.3027},{"date":"2018-08-24","close":6388.9189},{"date":"2018-08-27","close":6275.8403},{"date":"2018-08-28","close":6332.3794},{"date":"2018-08-29","close":6324.3027},{"date":"2018-08-30","close":6380.8413},{"date":"2018-08-31","close":6300.0718},{"date":"2018-09-03","close":6332.3794},{"date":"2018-09-04","close":6332.3794},{"date":"2018-09-05","close":6356.6108},{"date":"2018-09-06","close":6453.5352},{"date":"2018-09-07","close":6388.9189},{"date":"2018-09-10","close":6445.458},{"date":"2018-09-11","close":6429.3042},{"date":"2018-09-12","close":6566.6133},{"date":"2018-09-13","close":6526.2285},{"date":"2018-09-14","close":6574.6909},{"date":"2018-09-17","close":6493.9199},{"date":"2018-09-18","close":6437.3809},{"date":"2018-09-19","close":6324.3027},{"date":"2018-09-20","close":6267.7642},{"date":"2018-09-21","close":6324.3027},{"date":"2018-09-27","close":6356.6108},{"date":"2018-09-28","close":6235.4561},{"date":"2018-10-01","close":6259.6865},{"date":"2018-10-02","close":6235.4561},{"date":"2018-10-04","close":6219.3018},{"date":"2018-10-05","close":6219.3018},{"date":"2018-10-08","close":6130.4536},{"date":"2018-10-10","close":6057.7617},{"date":"2018-10-11","close":5896.2212},{"date":"2018-10-12","close":5855.8359},{"date":"2018-10-15","close":5775.0659},{"date":"2018-10-16","close":5807.374},{"date":"2018-10-17","close":5871.9897},{"date":"2018-10-18","close":5871.9897},{"date":"2018-10-19","close":5880.0674},{"date":"2018-10-22","close":5823.5273},{"date":"2018-10-23","close":5702.3726},{"date":"2018-10-24","close":5605.4487},{"date":"2018-10-25","close":5363.1377},{"date":"2018-10-26","close":5080.4424},{"date":"2018-10-29","close":4700.8223},{"date":"2018-10-30","close":4765.439},{"date":"2018-10-31","close":4846.21},{"date":"2018-11-01","close":4846.21},{"date":"2018-11-02","close":4918.9019},{"date":"2018-11-05","close":4854.2866},{"date":"2018-11-06","close":5007.7495},{"date":"2018-11-07","close":4838.1323},{"date":"2018-11-08","close":4846.21},{"date":"2018-11-09","close":4846.21},{"date":"2018-11-12","close":4943.1338},{"date":"2018-11-13","close":4870.4404},{"date":"2018-11-14","close":4943.1338},{"date":"2018-11-15","close":4902.7485},{"date":"2018-11-16","close":4878.5171},{"date":"2018-11-19","close":4926.9785},{"date":"2018-11-20","close":4886.5942},{"date":"2018-11-21","close":4894.6714},{"date":"2018-11-22","close":4886.5942},{"date":"2018-11-23","close":4878.5171},{"date":"2018-11-26","close":5161.2129},{"date":"2018-11-27","close":5371.2158},{"date":"2018-11-28","close":5330.8296},{"date":"2018-11-29","close":5306.5991},{"date":"2018-11-30","close":5290.4443},{"date":"2018-12-03","close":5290.4443},{"date":"2018-12-04","close":5548.9092},{"date":"2018-12-05","close":5500.4473},{"date":"2018-12-06","close":5443.9072},{"date":"2018-12-07","close":5330.8296},{"date":"2018-12-10","close":5193.521},{"date":"2018-12-11","close":5177.3667},{"date":"2018-12-12","close":5346.9839},{"date":"2018-12-13","close":5508.5244},{"date":"2018-12-14","close":5565.0635},{"date":"2018-12-17","close":5540.832},{"date":"2018-12-18","close":5468.1392},{"date":"2018-12-19","close":5443.9072},{"date":"2018-12-20","close":5314.6758},{"date":"2018-12-21","close":5258.1372},{"date":"2018-12-24","close":5266.2139},{"date":"2018-12-26","close":5225.8281},{"date":"2018-12-27","close":5332.479},{"date":"2018-12-28","close":5357.0903},{"date":"2019-01-02","close":5201.2168},{"date":"2019-01-03","close":5234.0332},{"date":"2019-01-04","close":5250.4409},{"date":"2019-01-07","close":5275.0518},{"date":"2019-01-08","close":5316.0703},{"date":"2019-01-09","close":5430.9238},{"date":"2019-01-10","close":5430.9238},{"date":"2019-01-11","close":5471.9429},{"date":"2019-01-14","close":5562.1855},{"date":"2019-01-15","close":5660.6309},{"date":"2019-01-16","close":5668.835},{"date":"2019-01-17","close":5545.7778},{"date":"2019-01-18","close":5693.4463},{"date":"2019-01-21","close":5775.4849},{"date":"2019-01-22","close":5767.2812},{"date":"2019-01-23","close":5955.9678},{"date":"2019-01-24","close":5964.1719},{"date":"2019-01-25","close":6038.0059},{"date":"2019-01-28","close":6046.2095},{"date":"2019-01-29","close":6005.1909},{"date":"2019-01-30","close":6398.9741},{"date":"2019-01-31","close":6177.4717},{"date":"2019-02-01","close":6185.6753},{"date":"2019-02-07","close":6234.8979},{"date":"2019-02-08","close":6193.8789},{"date":"2019-02-11","close":6128.2476},{"date":"2019-02-12","close":6111.8408},{"date":"2019-02-13","close":6161.063},{"date":"2019-02-14","close":6136.4517},{"date":"2019-02-15","close":6144.6562},{"date":"2019-02-18","close":6144.6562},{"date":"2019-02-19","close":6177.4717},{"date":"2019-02-20","close":6177.4717},{"date":"2019-02-21","close":6185.6753},{"date":"2019-02-22","close":6267.7124},{"date":"2019-02-25","close":6341.5474},{"date":"2019-02-26","close":6333.3438},{"date":"2019-02-27","close":6275.917},{"date":"2019-02-28","close":6046.2095},{"date":"2019-03-04","close":6054.4136},{"date":"2019-03-05","close":5914.9487},{"date":"2019-03-06","close":5988.7837},{"date":"2019-03-07","close":5873.9302},{"date":"2019-03-08","close":5873.9302},{"date":"2019-03-11","close":5808.2993},{"date":"2019-03-12","close":5816.5029},{"date":"2019-03-13","close":5791.8916},{"date":"2019-03-14","close":5857.522},{"date":"2019-03-15","close":5923.1528},{"date":"2019-03-18","close":5931.3574},{"date":"2019-03-19","close":5914.9487},{"date":"2019-03-20","close":5898.5415},{"date":"2019-03-21","close":5808.2993},{"date":"2019-03-22","close":5841.1147},{"date":"2019-03-25","close":5701.6499},{"date":"2019-03-26","close":5742.6685},{"date":"2019-03-27","close":5709.854},{"date":"2019-03-28","close":5537.5732},{"date":"2019-03-29","close":5611.4077},{"date":"2019-04-01","close":5742.6685},{"date":"2019-04-02","close":5750.8726},{"date":"2019-04-03","close":5775.4849},{"date":"2019-04-04","close":5791.8916},{"date":"2019-04-05","close":5816.5029},{"date":"2019-04-08","close":5841.1147},{"date":"2019-04-09","close":5865.7266},{"date":"2019-04-10","close":5882.1338},{"date":"2019-04-11","close":5947.7642},{"date":"2019-04-12","close":5923.1528},{"date":"2019-04-15","close":5972.376},{"date":"2019-04-16","close":5980.5796},{"date":"2019-04-17","close":5980.5796},{"date":"2019-04-18","close":5890.3374},{"date":"2019-04-19","close":5890.3374},{"date":"2019-04-22","close":5832.9111},{"date":"2019-04-23","close":5742.6685},{"date":"2019-04-24","close":5718.0576},{"date":"2019-04-25","close":5693.4463},{"date":"2019-04-26","close":5644.2231},{"date":"2019-04-29","close":5775.4849},{"date":"2019-04-30","close":5767.2812},{"date":"2019-05-02","close":5816.5029},{"date":"2019-05-03","close":5750.8726},{"date":"2019-05-07","close":5685.2422},{"date":"2019-05-08","close":5677.0391},{"date":"2019-05-09","close":5455.5361},{"date":"2019-05-10","close":5496.5552},{"date":"2019-05-13","close":5414.5161},{"date":"2019-05-14","close":5283.2554},{"date":"2019-05-15","close":5316.0703},{"date":"2019-05-16","close":5357.0903},{"date":"2019-05-17","close":5365.2935},{"date":"2019-05-20","close":5414.5161},{"date":"2019-05-21","close":5357.0903},{"date":"2019-05-22","close":5365.2935},{"date":"2019-05-23","close":5324.2744},{"date":"2019-05-24","close":5193.0137},{"date":"2019-05-27","close":5168.4023},{"date":"2019-05-28","close":5201.2168},{"date":"2019-05-29","close":5143.791},{"date":"2019-05-30","close":5209.4204},{"date":"2019-05-31","close":5193.0137},{"date":"2019-06-03","close":5168.4023},{"date":"2019-06-04","close":5168.4023},{"date":"2019-06-05","close":5209.4204},{"date":"2019-06-07","close":5176.606},{"date":"2019-06-10","close":5242.2368},{"date":"2019-06-11","close":5414.5161},{"date":"2019-06-12","close":5480.1465},{"date":"2019-06-13","close":5463.7397},{"date":"2019-06-14","close":5562.1855},{"date":"2019-06-17","close":5496.5552},{"date":"2019-06-18","close":5504.7583},{"date":"2019-06-19","close":5504.7583},{"date":"2019-06-20","close":5545.7778},{"date":"2019-06-21","close":5496.5552},{"date":"2019-06-24","close":5611.4077},{"date":"2019-06-25","close":5537.5732},{"date":"2019-06-26","close":5455.5361},{"date":"2019-06-27","close":5357.0903},{"date":"2019-06-28","close":5324.2744},{"date":"2019-07-01","close":5365.2935},{"date":"2019-07-02","close":5291.459},{"date":"2019-07-03","close":5225.8291},{"date":"2019-07-04","close":5307.8662},{"date":"2019-07-05","close":5332.479},{"date":"2019-07-08","close":5184.8105},{"date":"2019-07-09","close":5086.3643},{"date":"2019-07-10","close":5250.4409},{"date":"2019-07-11","close":5283.2554},{"date":"2019-07-12","close":5201.2168},{"date":"2019-07-15","close":5143.791},{"date":"2019-07-16","close":5143.791},{"date":"2019-07-17","close":5119.1792},{"date":"2019-07-18","close":5086.3643},{"date":"2019-07-19","close":5135.5864},{"date":"2019-07-22","close":5160.1982},{"date":"2019-07-23","close":4963.3071},{"date":"2019-07-24","close":4914.084},{"date":"2019-07-25","close":4938.6948},{"date":"2019-07-26","close":4881.2686},{"date":"2019-07-29","close":4725.396},{"date":"2019-07-30","close":4733.6001},{"date":"2019-07-31","close":4741.8042},{"date":"2019-08-01","close":4807.4346},{"date":"2019-08-02","close":4750.0078},{"date":"2019-08-05","close":4643.3584},{"date":"2019-08-06","close":4413.6519},{"date":"2019-08-07","close":4462.8735},{"date":"2019-08-08","close":4659.7661},{"date":"2019-08-09","close":4667.9692},{"date":"2019-08-12","close":4676.1733},{"date":"2019-08-13","close":4643.3584},{"date":"2019-08-14","close":4659.7661},{"date":"2019-08-16","close":4577.728},{"date":"2019-08-19","close":4626.9502},{"date":"2019-08-20","close":4643.3584},{"date":"2019-08-21","close":4676.1733},{"date":"2019-08-22","close":4659.7661},{"date":"2019-08-23","close":4618.7466},{"date":"2019-08-26","close":4528.5044},{"date":"2019-08-27","close":4528.5044},{"date":"2019-08-28","close":4536.7085},{"date":"2019-08-29","close":4561.3193},{"date":"2019-08-30","close":4659.7661},{"date":"2019-09-02","close":4643.3584},{"date":"2019-09-03","close":4676.1733},{"date":"2019-09-04","close":4676.1733},{"date":"2019-09-05","close":4659.7661},{"date":"2019-09-06","close":4692.5801},{"date":"2019-09-09","close":4758.2114},{"date":"2019-09-10","close":4864.8608},{"date":"2019-09-11","close":4963.3071},{"date":"2019-09-16","close":5094.5679},{"date":"2019-09-17","close":5127.3828},{"date":"2019-09-18","close":5160.1982},{"date":"2019-09-19","close":5168.4023},{"date":"2019-09-20","close":5217.6245},{"date":"2019-09-23","close":5250.4409},{"date":"2019-09-24","close":5217.6245},{"date":"2019-09-25","close":5201.2168},{"date":"2019-09-26","close":5094.5679},{"date":"2019-09-27","close":5102.7715},{"date":"2019-09-30","close":5078.1602},{"date":"2019-10-01","close":5176.606},{"date":"2019-10-02","close":5078.1602},{"date":"2019-10-04","close":5037.1411},{"date":"2019-10-07","close":4979.7148},{"date":"2019-10-08","close":5045.3452},{"date":"2019-10-10","close":5020.7339},{"date":"2019-10-11","close":5102.7715},{"date":"2019-10-14","close":5102.7715},{"date":"2019-10-15","close":5094.5679},{"date":"2019-10-16","close":5160.1982},{"date":"2019-10-17","close":5102.7715},{"date":"2019-10-18","close":5135.5864},{"date":"2019-10-21","close":5102.7715},{"date":"2019-10-22","close":5110.9751},{"date":"2019-10-23","close":5053.5488},{"date":"2019-10-24","close":4955.103},{"date":"2019-10-25","close":5053.5488},{"date":"2019-10-28","close":5037.1411},{"date":"2019-10-29","close":4963.3071},{"date":"2019-10-30","close":4987.918},{"date":"2019-10-31","close":4930.4922},{"date":"2019-11-01","close":4946.8994},{"date":"2019-11-04","close":4897.6758},{"date":"2019-11-05","close":4971.5107},{"date":"2019-11-06","close":4971.5107},{"date":"2019-11-07","close":5020.7339},{"date":"2019-11-08","close":4971.5107},{"date":"2019-11-11","close":5086.3643},{"date":"2019-11-12","close":5004.3252},{"date":"2019-11-13","close":4996.1216},{"date":"2019-11-14","close":5004.3252},{"date":"2019-11-15","close":4905.8794},{"date":"2019-11-18","close":4750.0078},{"date":"2019-11-19","close":4667.9692},{"date":"2019-11-20","close":4618.7466},{"date":"2019-11-21","close":4503.894},{"date":"2019-11-22","close":4536.7085},{"date":"2019-11-25","close":4553.1162},{"date":"2019-11-26","close":4594.1353},{"date":"2019-11-27","close":4553.1162},{"date":"2019-11-28","close":4553.1162},{"date":"2019-11-29","close":4553.1162},{"date":"2019-12-02","close":4528.5044},{"date":"2019-12-03","close":4512.0977},{"date":"2019-12-04","close":4544.9126},{"date":"2019-12-05","close":4462.8735},{"date":"2019-12-06","close":4462.8735},{"date":"2019-12-09","close":4479.2817},{"date":"2019-12-10","close":4503.894},{"date":"2019-12-11","close":4512.0977},{"date":"2019-12-12","close":4520.3003},{"date":"2019-12-13","close":4520.3003},{"date":"2019-12-16","close":4512.0977},{"date":"2019-12-17","close":4520.3003},{"date":"2019-12-18","close":4495.6899},{"date":"2019-12-19","close":4512.0977},{"date":"2019-12-20","close":4430.0586},{"date":"2019-12-23","close":4438.2632},{"date":"2019-12-24","close":4405.4478},{"date":"2019-12-26","close":4446.4668},{"date":"2019-12-27","close":4684.9741},{"date":"2019-12-30","close":4684.9741},{"date":"2020-01-02","close":4710.5283},{"date":"2020-01-03","close":4659.4199},{"date":"2020-01-06","close":4582.7568},{"date":"2020-01-07","close":4574.2388},{"date":"2020-01-08","close":4506.0938},{"date":"2020-01-09","close":4557.2021},{"date":"2020-01-10","close":4582.7568},{"date":"2020-01-13","close":4557.2021},{"date":"2020-01-14","close":4582.7568},{"date":"2020-01-15","close":4574.2388},{"date":"2020-01-16","close":4591.2749},{"date":"2020-01-17","close":4599.7925},{"date":"2020-01-20","close":4591.2749},{"date":"2020-01-21","close":4608.311},{"date":"2020-01-22","close":4565.7212},{"date":"2020-01-23","close":4591.2749},{"date":"2020-01-28","close":4454.9849},{"date":"2020-01-29","close":4454.9849},{"date":"2020-01-30","close":4429.4302},{"date":"2020-01-31","close":4420.9121},{"date":"2020-02-03","close":4548.6841},{"date":"2020-02-04","close":4514.6108},{"date":"2020-02-05","close":4463.5024},{"date":"2020-02-06","close":4489.0571},{"date":"2020-02-07","close":4599.7925},{"date":"2020-02-10","close":4591.2749},{"date":"2020-02-11","close":4625.3472},{"date":"2020-02-12","close":4650.9014},{"date":"2020-02-13","close":4710.5283},{"date":"2020-02-14","close":4753.1191},{"date":"2020-02-17","close":4633.8652},{"date":"2020-02-18","close":4582.7568},{"date":"2020-02-19","close":4472.021},{"date":"2020-02-20","close":4403.876},{"date":"2020-02-21","close":4335.731},{"date":"2020-02-24","close":4216.4771},{"date":"2020-02-25","close":4259.0674},{"date":"2020-02-26","close":4224.9951},{"date":"2020-02-27","close":4250.5493},{"date":"2020-02-28","close":4173.8862},{"date":"2020-03-02","close":4173.8862},{"date":"2020-03-03","close":4169.627},{"date":"2020-03-04","close":4173.8862},{"date":"2020-03-05","close":4259.0674},{"date":"2020-03-06","close":4156.8506},{"date":"2020-03-09","close":4156.8506},{"date":"2020-03-10","close":3943.8967},{"date":"2020-03-11","close":3828.9019},{"date":"2020-03-12","close":3828.9019},{"date":"2020-03-13","close":3198.5596},{"date":"2020-03-16","close":3126.1555},{"date":"2020-03-17","close":3049.4922},{"date":"2020-03-18","close":3087.824},{"date":"2020-03-19","close":2828.0208},{"date":"2020-03-20","close":2832.2798},{"date":"2020-03-23","close":2687.4717},{"date":"2020-03-24","close":2879.1294},{"date":"2020-03-25","close":3164.4873},{"date":"2020-03-26","close":3228.3728},{"date":"2020-03-27","close":3296.5183},{"date":"2020-03-30","close":3402.9949},{"date":"2020-03-31","close":3628.7253},{"date":"2020-04-01","close":3628.7253},{"date":"2020-04-02","close":3662.7981},{"date":"2020-04-03","close":3875.7515},{"date":"2020-04-06","close":3858.7151},{"date":"2020-04-07","close":3982.2278},{"date":"2020-04-08","close":4161.1089},{"date":"2020-04-09","close":4186.6636},{"date":"2020-04-10","close":4267.5854},{"date":"2020-04-13","close":4378.3213},{"date":"2020-04-14","close":4386.8398},{"date":"2020-04-16","close":4454.9849},{"date":"2020-04-17","close":4557.2021},{"date":"2020-04-20","close":4650.9014},{"date":"2020-04-21","close":4684.9741},{"date":"2020-04-22","close":5025.6997},{"date":"2020-04-23","close":4983.1089},{"date":"2020-04-24","close":4778.6733},{"date":"2020-04-27","close":4719.0469},{"date":"2020-04-28","close":4889.4097},{"date":"2020-04-29","close":5008.6636},{"date":"2020-05-04","close":4991.627},{"date":"2020-05-06","close":4957.5537},{"date":"2020-05-07","close":4855.3369},{"date":"2020-05-08","close":4829.7827},{"date":"2020-05-11","close":4829.7827},{"date":"2020-05-12","close":4889.4097},{"date":"2020-05-13","close":4753.1191},{"date":"2020-05-14","close":4744.6011},{"date":"2020-05-15","close":4684.9741},{"date":"2020-05-18","close":4582.7568},{"date":"2020-05-19","close":4582.7568},{"date":"2020-05-20","close":4855.3369},{"date":"2020-05-21","close":4804.228},{"date":"2020-05-22","close":4804.228},{"date":"2020-05-25","close":4659.4199},{"date":"2020-05-26","close":4778.6733},{"date":"2020-05-27","close":4761.6372},{"date":"2020-05-28","close":4727.5649},{"date":"2020-05-29","close":4753.1191},{"date":"2020-06-01","close":4795.71},{"date":"2020-06-02","close":5025.6997},{"date":"2020-06-03","close":5366.4253},{"date":"2020-06-04","close":5204.5811},{"date":"2020-06-05","close":5204.5811},{"date":"2020-06-08","close":5528.27},{"date":"2020-06-09","close":5519.7515},{"date":"2020-06-10","close":5451.6064},{"date":"2020-06-11","close":5391.9795},{"date":"2020-06-12","close":5230.1348},{"date":"2020-06-15","close":4846.8188},{"date":"2020-06-16","close":5008.6636},{"date":"2020-06-17","close":4940.5186},{"date":"2020-06-18","close":4923.4814},{"date":"2020-06-19","close":5042.7363},{"date":"2020-06-22","close":5034.2178},{"date":"2020-06-23","close":4940.5186},{"date":"2020-06-24","close":4991.627},{"date":"2020-06-25","close":4770.1558},{"date":"2020-06-26","close":4787.1919},{"date":"2020-06-29","close":4557.2021},{"date":"2020-06-30","close":4531.6475},{"date":"2020-07-01","close":4548.6841},{"date":"2020-07-02","close":4727.5649},{"date":"2020-07-03","close":4736.0825},{"date":"2020-07-06","close":4795.71},{"date":"2020-07-07","close":4710.5283},{"date":"2020-07-08","close":4744.6011},{"date":"2020-07-09","close":4812.7461},{"date":"2020-07-10","close":4770.1558},{"date":"2020-07-13","close":4932.0005},{"date":"2020-07-14","close":4957.5537},{"date":"2020-07-15","close":4983.1089},{"date":"2020-07-16","close":4949.0361},{"date":"2020-07-17","close":4940.5186},{"date":"2020-07-20","close":4863.8545},{"date":"2020-07-21","close":4906.4453},{"date":"2020-07-22","close":4932.0005},{"date":"2020-07-23","close":4761.6372},{"date":"2020-07-24","close":4676.4565},{"date":"2020-07-27","close":4702.0103},{"date":"2020-07-28","close":4702.0103},{"date":"2020-07-29","close":4642.3833},{"date":"2020-07-30","close":4693.4917},{"date":"2020-07-31","close":4684.9741},{"date":"2020-08-03","close":4846.8188},{"date":"2020-08-04","close":4932.0005},{"date":"2020-08-05","close":4897.9277},{"date":"2020-08-06","close":4855.3369},{"date":"2020-08-07","close":4795.71},{"date":"2020-08-10","close":4983.1089},{"date":"2020-08-11","close":4923.4814},{"date":"2020-08-12","close":4812.7461},{"date":"2020-08-13","close":4949.0361},{"date":"2020-08-14","close":4855.3369},{"date":"2020-08-18","close":4514.6108},{"date":"2020-08-19","close":4557.2021},{"date":"2020-08-20","close":4310.1768},{"date":"2020-08-21","close":4284.6216},{"date":"2020-08-24","close":4327.2129},{"date":"2020-08-25","close":4506.0938},{"date":"2020-08-26","close":4582.7568},{"date":"2020-08-27","close":4591.2749},{"date":"2020-08-28","close":4667.9385},{"date":"2020-08-31","close":4727.5649},{"date":"2020-09-01","close":4642.3833},{"date":"2020-09-02","close":4608.311},{"date":"2020-09-03","close":4531.6475},{"date":"2020-09-04","close":4472.021},{"date":"2020-09-07","close":4599.7925},{"date":"2020-09-08","close":4472.021},{"date":"2020-09-09","close":4523.1294},{"date":"2020-09-10","close":4548.6841},{"date":"2020-09-11","close":4574.2388},{"date":"2020-09-14","close":4591.2749},{"date":"2020-09-15","close":4633.8652},{"date":"2020-09-16","close":4599.7925},{"date":"2020-09-17","close":4565.7212},{"date":"2020-09-18","close":4514.6108},{"date":"2020-09-21","close":4472.021},{"date":"2020-09-22","close":4386.8398},{"date":"2020-09-23","close":4327.2129},{"date":"2020-09-24","close":4250.5493},{"date":"2020-09-25","close":4276.1035},{"date":"2020-09-28","close":4344.249},{"date":"2020-09-29","close":4412.394},{"date":"2020-10-05","close":4403.876},{"date":"2020-10-06","close":4420.9121},{"date":"2020-10-07","close":4420.9121},{"date":"2020-10-08","close":4395.3579},{"date":"2020-10-12","close":4386.8398},{"date":"2020-10-13","close":4403.876},{"date":"2020-10-14","close":4378.3213},{"date":"2020-10-15","close":4344.249},{"date":"2020-10-16","close":4233.5132},{"date":"2020-10-19","close":4237.7725},{"date":"2020-10-20","close":4259.0674},{"date":"2020-10-21","close":4250.5493},{"date":"2020-10-22","close":4276.1035},{"date":"2020-10-23","close":4327.2129},{"date":"2020-10-26","close":4318.6948},{"date":"2020-10-27","close":4254.8081},{"date":"2020-10-28","close":4267.5854},{"date":"2020-10-29","close":4293.1401},{"date":"2020-10-30","close":4237.7725},{"date":"2020-11-02","close":4259.0674},{"date":"2020-11-03","close":4276.1035},{"date":"2020-11-04","close":4267.5854},{"date":"2020-11-05","close":4293.1401},{"date":"2020-11-06","close":4284.6216},{"date":"2020-11-09","close":4284.6216},{"date":"2020-11-10","close":4293.1401},{"date":"2020-11-11","close":4352.7671},{"date":"2020-11-12","close":4335.731},{"date":"2020-11-13","close":4369.8032},{"date":"2020-11-16","close":4463.5024},{"date":"2020-11-17","close":4642.3833},{"date":"2020-11-18","close":4684.9741},{"date":"2020-11-19","close":4719.0469},{"date":"2020-11-20","close":4727.5649},{"date":"2020-11-23","close":4761.6372},{"date":"2020-11-24","close":4804.228},{"date":"2020-11-25","close":4727.5649},{"date":"2020-11-26","close":4787.1919},{"date":"2020-11-27","close":4787.1919},{"date":"2020-11-30","close":4795.71},{"date":"2020-12-01","close":4727.5649},{"date":"2020-12-02","close":4727.5649},{"date":"2020-12-03","close":4753.1191},{"date":"2020-12-04","close":4795.71},{"date":"2020-12-07","close":4949.0361},{"date":"2020-12-08","close":5000.145},{"date":"2020-12-09","close":5127.917},{"date":"2020-12-10","close":5187.5439},{"date":"2020-12-11","close":5366.4253},{"date":"2020-12-14","close":5306.7983},{"date":"2020-12-15","close":5119.3999},{"date":"2020-12-16","close":5800.8501},{"date":"2020-12-17","close":6294.9019},{"date":"2020-12-18","close":6150.0933},{"date":"2020-12-21","close":5724.1865},{"date":"2020-12-22","close":5426.0522},{"date":"2020-12-23","close":5400.4971},{"date":"2020-12-24","close":5477.1606},{"date":"2020-12-28","close":5536.7881},{"date":"2020-12-29","close":5932.272},{"date":"2020-12-30","close":5958.6382},{"date":"2021-01-04","close":6055.312},{"date":"2021-01-05","close":5993.7925},{"date":"2021-01-06","close":5879.5415},{"date":"2021-01-07","close":5949.8496},{"date":"2021-01-08","close":5818.0215},{"date":"2021-01-11","close":5598.3076},{"date":"2021-01-12","close":5598.3076},{"date":"2021-01-13","close":5563.1533},{"date":"2021-01-14","close":5642.2505},{"date":"2021-01-15","close":5457.6909},{"date":"2021-01-18","close":5369.8052},{"date":"2021-01-19","close":5466.479},{"date":"2021-01-20","close":5501.6338},{"date":"2021-01-21","close":5545.5767},{"date":"2021-01-22","close":5598.3076},{"date":"2021-01-25","close":5659.8267},{"date":"2021-01-26","close":5712.5591},{"date":"2021-01-27","close":5712.5591},{"date":"2021-01-28","close":5580.7305},{"date":"2021-01-29","close":5369.8052},{"date":"2021-02-01","close":5396.1709},{"date":"2021-02-02","close":5404.9595},{"date":"2021-02-03","close":5659.8267},{"date":"2021-02-04","close":5686.1934},{"date":"2021-02-05","close":5686.1934},{"date":"2021-02-08","close":5800.4448},{"date":"2021-02-09","close":5756.5015},{"date":"2021-02-10","close":5738.9238},{"date":"2021-02-15","close":5712.5591},{"date":"2021-02-16","close":5782.8672},{"date":"2021-02-17","close":5818.0215},{"date":"2021-02-18","close":5861.9648},{"date":"2021-02-19","close":5756.5015},{"date":"2021-02-22","close":5809.2329},{"date":"2021-02-23","close":5826.8096},{"date":"2021-02-24","close":5536.7881},{"date":"2021-02-25","close":5598.3076},{"date":"2021-02-26","close":5527.9995},{"date":"2021-03-02","close":5571.9414},{"date":"2021-03-03","close":5607.0957},{"date":"2021-03-04","close":5668.6157},{"date":"2021-03-05","close":5554.3647},{"date":"2021-03-08","close":5545.5767},{"date":"2021-03-09","close":5475.2681},{"date":"2021-03-10","close":5492.8447},{"date":"2021-03-11","close":5536.7881},{"date":"2021-03-12","close":5615.8848},{"date":"2021-03-15","close":5668.6157},{"date":"2021-03-16","close":5765.2905},{"date":"2021-03-17","close":5782.8672},{"date":"2021-03-18","close":5721.3472},{"date":"2021-03-19","close":5712.5591},{"date":"2021-03-22","close":5668.6157},{"date":"2021-03-23","close":5651.0391},{"date":"2021-03-24","close":5642.2505},{"date":"2021-03-25","close":5818.0215},{"date":"2021-03-26","close":6064.1006},{"date":"2021-03-29","close":6160.7749},{"date":"2021-03-30","close":6064.1006},{"date":"2021-03-31","close":6195.9292},{"date":"2021-04-01","close":6187.1406},{"date":"2021-04-02","close":6028.9468},{"date":"2021-04-05","close":6292.603},{"date":"2021-04-06","close":6442.0083},{"date":"2021-04-07","close":6591.4141},{"date":"2021-04-08","close":6591.4141},{"date":"2021-04-09","close":7294.4985},{"date":"2021-04-12","close":6995.688},{"date":"2021-04-13","close":6811.1274},{"date":"2021-04-14","close":6916.5903},{"date":"2021-04-15","close":6828.7046},{"date":"2021-04-16","close":6837.4941},{"date":"2021-04-19","close":6916.5903},{"date":"2021-04-20","close":7039.6299},{"date":"2021-04-21","close":6942.9565},{"date":"2021-04-22","close":6775.9736},{"date":"2021-04-23","close":6811.1274},{"date":"2021-04-26","close":6942.9565},{"date":"2021-04-27","close":6942.9565},{"date":"2021-04-28","close":6907.8018},{"date":"2021-04-29","close":6758.397},{"date":"2021-04-30","close":6978.1099},{"date":"2021-05-03","close":6872.6475},{"date":"2021-05-04","close":6758.397},{"date":"2021-05-06","close":6986.8989},{"date":"2021-05-07","close":7127.5151},{"date":"2021-05-10","close":7329.6523},{"date":"2021-05-11","close":9008.2666},{"date":"2021-05-12","close":8059.1021},{"date":"2021-05-13","close":7646.041},{"date":"2021-05-14","close":7566.9429},{"date":"2021-05-17","close":7470.2695},{"date":"2021-05-18","close":7637.252},{"date":"2021-05-20","close":7426.3262},{"date":"2021-05-21","close":7382.3833},{"date":"2021-05-24","close":7171.458},{"date":"2021-05-25","close":7250.5552},{"date":"2021-05-26","close":7329.6523},{"date":"2021-05-27","close":7470.2695},{"date":"2021-05-28","close":7470.2695},{"date":"2021-05-31","close":7391.1724},{"date":"2021-06-01","close":7558.1548},{"date":"2021-06-02","close":7663.6177},{"date":"2021-06-03","close":7760.2915},{"date":"2021-06-04","close":7663.6177},{"date":"2021-06-07","close":7531.7896},{"date":"2021-06-08","close":7558.1548},{"date":"2021-06-09","close":7408.7495},{"date":"2021-06-10","close":7382.3833},{"date":"2021-06-11","close":7479.0576},{"date":"2021-06-14","close":7540.5781},{"date":"2021-06-15","close":7751.5029},{"date":"2021-06-16","close":7900.9077},{"date":"2021-06-17","close":7936.063},{"date":"2021-06-18","close":7725.1372},{"date":"2021-06-21","close":7523.0005},{"date":"2021-06-22","close":7663.6177},{"date":"2021-06-23","close":7531.7896},{"date":"2021-06-24","close":7443.9033},{"date":"2021-06-25","close":7452.6924},{"date":"2021-06-28","close":7549.3667},{"date":"2021-06-29","close":7452.6924},{"date":"2021-06-30","close":7452.6924},{"date":"2021-07-01","close":7523.0005},{"date":"2021-07-02","close":7865.7549},{"date":"2021-07-05","close":7821.811},{"date":"2021-07-06","close":7988.7939},{"date":"2021-07-07","close":7839.3882},{"date":"2021-07-08","close":7584.52},{"date":"2021-07-09","close":7364.8066},{"date":"2021-07-12","close":7435.1152},{"date":"2021-07-13","close":7435.1152},{"date":"2021-07-14","close":7470.2695},{"date":"2021-07-15","close":7505.4229},{"date":"2021-07-16","close":7496.6343},{"date":"2021-07-19","close":7417.5381},{"date":"2021-07-20","close":7373.5952},{"date":"2021-07-21","close":7356.0181},{"date":"2021-07-22","close":7382.3833},{"date":"2021-07-23","close":7470.2695},{"date":"2021-07-26","close":7452.6924},{"date":"2021-07-27","close":7435.1152},{"date":"2021-07-28","close":7382.3833},{"date":"2021-07-29","close":7443.9033},{"date":"2021-07-30","close":7356.0181},{"date":"2021-08-02","close":7224.1899},{"date":"2021-08-03","close":7109.9385},{"date":"2021-08-04","close":7145.0928},{"date":"2021-08-05","close":7215.4014},{"date":"2021-08-06","close":7215.4014},{"date":"2021-08-09","close":7206.6123},{"date":"2021-08-10","close":6942.9565},{"date":"2021-08-11","close":6960.5327},{"date":"2021-08-12","close":6934.1675},{"date":"2021-08-13","close":6811.1274},{"date":"2021-08-17","close":6415.6426},{"date":"2021-08-18","close":6477.1631},{"date":"2021-08-19","close":6187.1406},{"date":"2021-08-20","close":6011.3691},{"date":"2021-08-23","close":6160.7749},{"date":"2021-08-24","close":6318.9692},{"date":"2021-08-25","close":6327.7573},{"date":"2021-08-26","close":6371.7002},{"date":"2021-08-27","close":6450.7974},{"date":"2021-08-30","close":6477.1631},{"date":"2021-08-31","close":6608.9912},{"date":"2021-09-01","close":6855.0703},{"date":"2021-09-02","close":6934.1675},{"date":"2021-09-03","close":7022.0532},{"date":"2021-09-06","close":7022.0532},{"date":"2021-09-07","close":7004.4756},{"date":"2021-09-08","close":7101.1499},{"date":"2021-09-09","close":7039.6299},{"date":"2021-09-10","close":7109.9385},{"date":"2021-09-13","close":7004.4756},{"date":"2021-09-14","close":7074.7847},{"date":"2021-09-15","close":7250.5552},{"date":"2021-09-16","close":7294.4985},{"date":"2021-09-17","close":7276.9204},{"date":"2021-09-23","close":7118.7271},{"date":"2021-09-24","close":7232.978},{"date":"2021-09-27","close":7162.6699},{"date":"2021-09-28","close":7189.0352},{"date":"2021-09-29","close":7145.0928},{"date":"2021-09-30","close":7189.0352},{"date":"2021-10-01","close":6986.8989},{"date":"2021-10-05","close":6591.4141},{"date":"2021-10-06","close":6477.1631},{"date":"2021-10-07","close":6600.2026},{"date":"2021-10-08","close":6565.0483},{"date":"2021-10-12","close":6433.2197},{"date":"2021-10-13","close":6556.2593},{"date":"2021-10-14","close":6740.8188},{"date":"2021-10-15","close":7057.207},{"date":"2021-10-18","close":7356.0181},{"date":"2021-10-19","close":7259.3438},{"date":"2021-10-20","close":7153.8813},{"date":"2021-10-21","close":7136.3047},{"date":"2021-10-22","close":7092.3613},{"date":"2021-10-25","close":7241.7671},{"date":"2021-10-26","close":7215.4014},{"date":"2021-10-27","close":7276.9204},{"date":"2021-10-28","close":7461.4805},{"date":"2021-10-29","close":7373.5952},{"date":"2021-11-01","close":7241.7671},{"date":"2021-11-02","close":7294.4985},{"date":"2021-11-03","close":7268.1328},{"date":"2021-11-04","close":7312.0752},{"date":"2021-11-05","close":7373.5952},{"date":"2021-11-08","close":7733.9258},{"date":"2021-11-09","close":7786.6572},{"date":"2021-11-10","close":7566.9429},{"date":"2021-11-11","close":7514.2124},{"date":"2021-11-12","close":7681.1938},{"date":"2021-11-15","close":7733.9258},{"date":"2021-11-16","close":7514.2124},{"date":"2021-11-17","close":7294.4985},{"date":"2021-11-18","close":7215.4014},{"date":"2021-11-19","close":7232.978},{"date":"2021-11-22","close":7540.5781},{"date":"2021-11-23","close":7452.6924},{"date":"2021-11-24","close":7320.8638},{"date":"2021-11-25","close":7312.0752},{"date":"2021-11-26","close":7153.8813},{"date":"2021-11-29","close":7197.8242},{"date":"2021-11-30","close":6960.5327},{"date":"2021-12-01","close":6960.5327},{"date":"2021-12-02","close":7162.6699},{"date":"2021-12-03","close":7250.5552},{"date":"2021-12-06","close":7250.5552},{"date":"2021-12-07","close":7215.4014},{"date":"2021-12-08","close":7232.978},{"date":"2021-12-09","close":7470.2695},{"date":"2021-12-10","close":7584.52},{"date":"2021-12-13","close":7470.2695},{"date":"2021-12-14","close":7399.9604},{"date":"2021-12-15","close":7382.3833},{"date":"2021-12-16","close":7408.7495},{"date":"2021-12-17","close":7470.2695},{"date":"2021-12-20","close":7540.5781},{"date":"2021-12-21","close":7399.9604},{"date":"2021-12-22","close":7435.1152},{"date":"2021-12-23","close":7452.6924},{"date":"2021-12-24","close":7531.7896},{"date":"2021-12-27","close":7549.3667},{"date":"2021-12-28","close":7646.041},{"date":"2021-12-29","close":7903.8716},{"date":"2021-12-30","close":7797.1831},{"date":"2022-01-03","close":8760.0},{"date":"2022-01-04","close":7894.9814},{"date":"2022-01-05","close":7903.8716},{"date":"2022-01-06","close":7868.3096},{"date":"2022-01-07","close":8055.0146},{"date":"2022-01-10","close":7974.999},{"date":"2022-01-11","close":7983.8887},{"date":"2022-01-12","close":8197.2656},{"date":"2022-01-13","close":8330.6279},{"date":"2022-01-14","close":8775.1641},{"date":"2022-01-17","close":9157.4678},{"date":"2022-01-18","close":8348.4092},{"date":"2022-01-19","close":9201.9199},{"date":"2022-01-20","close":9424.1895},{"date":"2022-01-21","close":8624.0234},{"date":"2022-01-24","close":8019.4512},{"date":"2022-01-25","close":7628.2588},{"date":"2022-01-26","close":7628.2588},{"date":"2022-01-27","close":7334.8643},{"date":"2022-01-28","close":7619.3687},{"date":"2022-02-03","close":8179.4854},{"date":"2022-02-04","close":8126.1401},{"date":"2022-02-07","close":8215.0469},{"date":"2022-02-08","close":8215.0469},{"date":"2022-02-09","close":8215.0469},{"date":"2022-02-10","close":7992.7788},{"date":"2022-02-11","close":7583.8047},{"date":"2022-02-14","close":7272.6289},{"date":"2022-02-15","close":7068.1421},{"date":"2022-02-16","close":7103.7051},{"date":"2022-02-17","close":7148.1587},{"date":"2022-02-18","close":7201.5029},{"date":"2022-02-21","close":7032.5786},{"date":"2022-02-22","close":7032.5786},{"date":"2022-02-23","close":7032.5786},{"date":"2022-02-24","close":6712.5117},{"date":"2022-02-25","close":6756.9658},{"date":"2022-02-28","close":6756.9658},{"date":"2022-03-02","close":6881.436},{"date":"2022-03-03","close":7023.689},{"date":"2022-03-04","close":7023.689},{"date":"2022-03-07","close":6925.8901},{"date":"2022-03-08","close":6765.8569},{"date":"2022-03-10","close":6801.4194},{"date":"2022-03-11","close":7014.7979},{"date":"2022-03-14","close":6908.1084},{"date":"2022-03-15","close":6908.1084},{"date":"2022-03-16","close":7139.2676},{"date":"2022-03-17","close":7139.2676},{"date":"2022-03-18","close":7228.1753},{"date":"2022-03-21","close":7245.9565},{"date":"2022-03-22","close":7192.6123},{"date":"2022-03-23","close":7050.3604},{"date":"2022-03-24","close":7103.7051},{"date":"2022-03-25","close":7094.814},{"date":"2022-03-28","close":7272.6289},{"date":"2022-03-29","close":7948.3257},{"date":"2022-03-30","close":7628.2588},{"date":"2022-03-31","close":7752.73},{"date":"2022-04-01","close":7583.8047},{"date":"2022-04-04","close":7592.6958},{"date":"2022-04-05","close":7637.1504},{"date":"2022-04-06","close":7503.7891},{"date":"2022-04-07","close":7343.7554},{"date":"2022-04-08","close":7574.9146},{"date":"2022-04-11","close":7486.0063},{"date":"2022-04-12","close":7405.9902},{"date":"2022-04-13","close":7432.6626},{"date":"2022-04-14","close":7450.4443},{"date":"2022-04-15","close":7610.4775},{"date":"2022-04-18","close":7628.2588},{"date":"2022-04-19","close":7699.3853},{"date":"2022-04-20","close":8010.5605},{"date":"2022-04-21","close":7912.7627},{"date":"2022-04-22","close":7699.3853},{"date":"2022-04-25","close":7379.3184},{"date":"2022-04-26","close":7494.8979},{"date":"2022-04-27","close":7334.8643},{"date":"2022-04-28","close":7494.8979},{"date":"2022-04-29","close":7574.9146},{"date":"2022-05-02","close":7423.772},{"date":"2022-05-03","close":7441.5537},{"date":"2022-05-04","close":7414.8809},{"date":"2022-05-06","close":7414.8809},{"date":"2022-05-09","close":8120.0},{"date":"2022-05-10","close":7352.646},{"date":"2022-05-11","close":7148.1587},{"date":"2022-05-12","close":6943.6714},{"date":"2022-05-13","close":7041.4697},{"date":"2022-05-16","close":7050.3604},{"date":"2022-05-17","close":7290.4106},{"date":"2022-05-18","close":7165.9399},{"date":"2022-05-19","close":7130.3774},{"date":"2022-05-20","close":7130.3774},{"date":"2022-05-23","close":7112.5962},{"date":"2022-05-24","close":6961.4536},{"date":"2022-05-25","close":6970.3438},{"date":"2022-05-26","close":7005.9072},{"date":"2022-05-27","close":7085.9233},{"date":"2022-05-30","close":7014.7979},{"date":"2022-05-31","close":7068.1421},{"date":"2022-06-02","close":7263.7378},{"date":"2022-06-03","close":7414.8809},{"date":"2022-06-07","close":7405.9902},{"date":"2022-06-08","close":7352.646},{"date":"2022-06-09","close":7281.5205},{"date":"2022-06-10","close":7237.0664},{"date":"2022-06-13","close":6925.8901},{"date":"2022-06-14","close":6703.6211},{"date":"2022-06-15","close":6588.042},{"date":"2022-06-16","close":6436.8989},{"date":"2022-06-17","close":6090.1597},{"date":"2022-06-20","close":5725.6392},{"date":"2022-06-21","close":5654.5142},{"date":"2022-06-22","close":5414.4634},{"date":"2022-06-23","close":5245.5391},{"date":"2022-06-24","close":5636.7319},{"date":"2022-06-27","close":5778.9844},{"date":"2022-06-28","close":5752.312},{"date":"2022-06-29","close":5681.186},{"date":"2022-06-30","close":5547.8247},{"date":"2022-07-01","close":5450.0264},{"date":"2022-07-04","close":5334.4468},{"date":"2022-07-05","close":5423.3545},{"date":"2022-07-06","close":5325.5562},{"date":"2022-07-07","close":5467.8081},{"date":"2022-07-08","close":5423.3545},{"date":"2022-07-11","close":5530.043},{"date":"2022-07-12","close":5503.3711},{"date":"2022-07-13","close":5556.7153},{"date":"2022-07-14","close":5867.8916},{"date":"2022-07-15","close":5618.9507},{"date":"2022-07-18","close":5627.8408},{"date":"2022-07-19","close":5556.7153},{"date":"2022-07-20","close":5574.4971},{"date":"2022-07-21","close":5565.606},{"date":"2022-07-22","close":5521.1523},{"date":"2022-07-25","close":5565.606},{"date":"2022-07-26","close":5636.7319},{"date":"2022-07-27","close":5538.9336},{"date":"2022-07-28","close":5538.9336},{"date":"2022-07-29","close":5601.1689},{"date":"2022-08-01","close":5743.4214},{"date":"2022-08-02","close":5716.749},{"date":"2022-08-03","close":5743.4214},{"date":"2022-08-04","close":5912.3452},{"date":"2022-08-05","close":6107.9419},{"date":"2022-08-08","close":6054.5967},{"date":"2022-08-09","close":6668.0586},{"date":"2022-08-10","close":7050.3604},{"date":"2022-08-11","close":7352.646},{"date":"2022-08-12","close":7361.5361},{"date":"2022-08-16","close":7343.7554},{"date":"2022-08-17","close":7077.0327},{"date":"2022-08-18","close":7237.0664},{"date":"2022-08-19","close":7148.1587},{"date":"2022-08-22","close":7219.2852},{"date":"2022-08-23","close":6988.125},{"date":"2022-08-24","close":7041.4697},{"date":"2022-08-25","close":7032.5786},{"date":"2022-08-26","close":7174.8311},{"date":"2022-08-29","close":7334.8643},{"date":"2022-08-30","close":7414.8809},{"date":"2022-08-31","close":7352.646},{"date":"2022-09-01","close":7272.6289},{"date":"2022-09-02","close":7512.6797},{"date":"2022-09-05","close":7423.772},{"date":"2022-09-06","close":7654.9307},{"date":"2022-09-07","close":7592.6958},{"date":"2022-09-08","close":9113.0127},{"date":"2022-09-13","close":9335.2822},{"date":"2022-09-14","close":9157.4678},{"date":"2022-09-15","close":10491.0781},{"date":"2022-09-16","close":10579.9863},{"date":"2022-09-19","close":9335.2822},{"date":"2022-09-20","close":9557.5498},{"date":"2022-09-21","close":9602.0049},{"date":"2022-09-22","close":9735.3652},{"date":"2022-09-23","close":8704.04},{"date":"2022-09-26","close":8161.7036},{"date":"2022-09-27","close":7992.7788},{"date":"2022-09-28","close":7646.041},{"date":"2022-09-29","close":7512.6797},{"date":"2022-09-30","close":7290.4106},{"date":"2022-10-04","close":7432.6626},{"date":"2022-10-05","close":7112.5962},{"date":"2022-10-06","close":7441.5537},{"date":"2022-10-07","close":7130.3774},{"date":"2022-10-11","close":6463.5718},{"date":"2022-10-12","close":6419.1177},{"date":"2022-10-13","close":6090.1597},{"date":"2022-10-14","close":6312.4287},{"date":"2022-10-17","close":6632.4956},{"date":"2022-10-18","close":6756.9658},{"date":"2022-10-19","close":6632.4956},{"date":"2022-10-20","close":6454.6802},{"date":"2022-10-21","close":6383.5547},{"date":"2022-10-24","close":6490.2437},{"date":"2022-10-25","close":6392.4453},{"date":"2022-10-26","close":6294.6475},{"date":"2022-10-27","close":6472.4624},{"date":"2022-10-28","close":6588.042},{"date":"2022-10-31","close":6712.5117},{"date":"2022-11-01","close":7059.2515},{"date":"2022-11-02","close":6917.0},{"date":"2022-11-03","close":7068.1421},{"date":"2022-11-04","close":7254.8477},{"date":"2022-11-07","close":7201.5029},{"date":"2022-11-08","close":7228.1753},{"date":"2022-11-09","close":7183.7217},{"date":"2022-11-10","close":6997.0156},{"date":"2022-11-11","close":7139.2676},{"date":"2022-11-14","close":7290.4106},{"date":"2022-11-15","close":7245.9565},{"date":"2022-11-16","close":7414.8809},{"date":"2022-11-17","close":7379.3184},{"date":"2022-11-18","close":7281.5205},{"date":"2022-11-21","close":7050.3604},{"date":"2022-11-22","close":7201.5029},{"date":"2022-11-23","close":7272.6289},{"date":"2022-11-24","close":7628.2588},{"date":"2022-11-25","close":7806.0737},{"date":"2022-11-28","close":7699.3853},{"date":"2022-11-29","close":7823.855},{"date":"2022-11-30","close":8046.1245},{"date":"2022-12-01","close":8081.687},{"date":"2022-12-02","close":7681.6035},{"date":"2022-12-05","close":7503.7891},{"date":"2022-12-06","close":7245.9565},{"date":"2022-12-07","close":7334.8643},{"date":"2022-12-08","close":7263.7378},{"date":"2022-12-09","close":7237.0664},{"date":"2022-12-12","close":7379.3184},{"date":"2022-12-13","close":7317.083},{"date":"2022-12-14","close":7379.3184},{"date":"2022-12-15","close":7272.6289},{"date":"2022-12-16","close":7157.0493},{"date":"2022-12-19","close":7228.1753},{"date":"2022-12-20","close":6988.125},{"date":"2022-12-21","close":6952.5625},{"date":"2022-12-22","close":6988.125},{"date":"2022-12-23","close":6739.1846},{"date":"2022-12-26","close":6845.8735},{"date":"2022-12-27","close":6925.8901},{"date":"2022-12-28","close":6979.9282},{"date":"2022-12-29","close":6772.7822},{"date":"2023-01-02","close":6547.623},{"date":"2023-01-03","close":6637.687},{"date":"2023-01-04","close":6691.7246},{"date":"2023-01-05","close":6475.5723},{"date":"2023-01-06","close":6475.5723},{"date":"2023-01-09","close":6673.7119},{"date":"2023-01-10","close":6691.7246},{"date":"2023-01-11","close":6808.8076},{"date":"2023-01-12","close":6889.8647},{"date":"2023-01-13","close":6925.8901},{"date":"2023-01-16","close":6790.7949},{"date":"2023-01-17","close":6754.7695},{"date":"2023-01-18","close":6862.8462},{"date":"2023-01-19","close":7466.272},{"date":"2023-01-20","close":7151.0488},{"date":"2023-01-25","close":7385.2144},{"date":"2023-01-26","close":7448.2593},{"date":"2023-01-27","close":7250.1191},{"date":"2023-01-30","close":7133.0366},{"date":"2023-01-31","close":7178.0684},{"date":"2023-02-01","close":7205.0874},{"date":"2023-02-02","close":7241.1128},{"date":"2023-02-03","close":7205.0874},{"date":"2023-02-06","close":7313.1636},{"date":"2023-02-07","close":7466.272},{"date":"2023-02-08","close":7349.189},{"date":"2023-02-09","close":7232.1064},{"date":"2023-02-10","close":7250.1191},{"date":"2023-02-13","close":7106.0171},{"date":"2023-02-14","close":7115.0239},{"date":"2023-02-15","close":7133.0366},{"date":"2023-02-16","close":7142.043},{"date":"2023-02-17","close":7160.0557},{"date":"2023-02-20","close":7133.0366},{"date":"2023-02-21","close":7160.0557},{"date":"2023-02-22","close":7051.9795},{"date":"2023-02-23","close":7006.9478},{"date":"2023-02-24","close":6772.7822},{"date":"2023-02-27","close":6709.7378},{"date":"2023-02-28","close":6664.7061},{"date":"2023-03-02","close":7015.9541},{"date":"2023-03-03","close":7078.9985},{"date":"2023-03-06","close":7106.0171},{"date":"2023-03-07","close":7475.2783},{"date":"2023-03-08","close":7556.335},{"date":"2023-03-09","close":7097.0107},{"date":"2023-03-10","close":6817.814},{"date":"2023-03-13","close":6862.8462},{"date":"2023-03-14","close":6484.5786},{"date":"2023-03-15","close":6610.668},{"date":"2023-03-16","close":6664.7061},{"date":"2023-03-17","close":6511.5977},{"date":"2023-03-20","close":6394.5151},{"date":"2023-03-21","close":6376.5024},{"date":"2023-03-22","close":6349.4834},{"date":"2023-03-23","close":6043.2671},{"date":"2023-03-24","close":5980.2227},{"date":"2023-03-27","close":6529.6104},{"date":"2023-03-28","close":6529.6104},{"date":"2023-03-29","close":6655.6997},{"date":"2023-03-30","close":6556.6294},{"date":"2023-03-31","close":6502.5913},{"date":"2023-04-03","close":6493.5845},{"date":"2023-04-04","close":6547.623},{"date":"2023-04-05","close":6448.5537},{"date":"2023-04-06","close":6484.5786},{"date":"2023-04-07","close":6619.6738},{"date":"2023-04-10","close":7196.0811},{"date":"2023-04-11","close":7250.1191},{"date":"2023-04-12","close":7069.9922},{"date":"2023-04-13","close":6916.8838},{"date":"2023-04-14","close":6943.9028},{"date":"2023-04-17","close":7033.9668},{"date":"2023-04-18","close":6943.9028},{"date":"2023-04-19","close":7304.1572},{"date":"2023-04-20","close":7115.0239},{"date":"2023-04-21","close":6961.9155},{"date":"2023-04-24","close":6790.7949},{"date":"2023-04-25","close":6565.6357},{"date":"2023-04-26","close":6556.6294},{"date":"2023-04-27","close":6682.7183},{"date":"2023-04-28","close":6538.6167},{"date":"2023-05-02","close":6646.6934},{"date":"2023-05-03","close":6808.8076},{"date":"2023-05-04","close":6655.6997},{"date":"2023-05-08","close":6646.6934},{"date":"2023-05-09","close":6583.6489},{"date":"2023-05-10","close":6529.6104},{"date":"2023-05-11","close":6538.6167},{"date":"2023-05-12","close":6439.5469},{"date":"2023-05-15","close":6340.4766},{"date":"2023-05-16","close":6178.3628},{"date":"2023-05-17","close":6349.4834},{"date":"2023-05-18","close":6250.4131},{"date":"2023-05-19","close":6295.4448},{"date":"2023-05-22","close":6394.5151},{"date":"2023-05-23","close":6421.5342},{"date":"2023-05-24","close":6304.4517},{"date":"2023-05-25","close":6223.3945},{"date":"2023-05-26","close":6178.3628},{"date":"2023-05-30","close":6214.3877},{"date":"2023-05-31","close":6169.356},{"date":"2023-06-01","close":6088.2988},{"date":"2023-06-02","close":6187.3687},{"date":"2023-06-05","close":6241.4072},{"date":"2023-06-07","close":6241.4072},{"date":"2023-06-08","close":6223.3945},{"date":"2023-06-09","close":6259.4194},{"date":"2023-06-12","close":6196.3755},{"date":"2023-06-13","close":6358.4897},{"date":"2023-06-14","close":6286.4385},{"date":"2023-06-15","close":6178.3628},{"date":"2023-06-16","close":6250.4131},{"date":"2023-06-19","close":6259.4194},{"date":"2023-06-20","close":6214.3877},{"date":"2023-06-21","close":6259.4194},{"date":"2023-06-22","close":6196.3755},{"date":"2023-06-23","close":6142.3369},{"date":"2023-06-26","close":6169.356},{"date":"2023-06-27","close":6160.3496},{"date":"2023-06-28","close":6151.3433},{"date":"2023-06-29","close":6097.3052},{"date":"2023-06-30","close":6097.3052},{"date":"2023-07-03","close":6232.4009},{"date":"2023-07-04","close":6169.356},{"date":"2023-07-05","close":6160.3496},{"date":"2023-07-06","close":6088.2988},{"date":"2023-07-07","close":5989.229},{"date":"2023-07-10","close":6079.2925},{"date":"2023-07-11","close":6088.2988},{"date":"2023-07-12","close":6088.2988},{"date":"2023-07-13","close":6124.3242},{"date":"2023-07-14","close":5998.2354},{"date":"2023-07-17","close":6016.248},{"date":"2023-07-18","close":5908.1714},{"date":"2023-07-19","close":5692.019},{"date":"2023-07-20","close":5755.0635},{"date":"2023-07-21","close":5791.0894},{"date":"2023-07-24","close":5601.9556},{"date":"2023-07-25","close":5457.8535},{"date":"2023-07-26","close":5529.9043},{"date":"2023-07-27","close":5448.8472},{"date":"2023-07-28","close":5836.1206},{"date":"2023-07-31","close":5692.019},{"date":"2023-08-01","close":6088.2988},{"date":"2023-08-02","close":6070.2861},{"date":"2023-08-03","close":6088.2988},{"date":"2023-08-04","close":6115.3179},{"date":"2023-08-07","close":6259.4194},{"date":"2023-08-08","close":6079.2925},{"date":"2023-08-09","close":6277.4321},{"date":"2023-08-10","close":6214.3877},{"date":"2023-08-11","close":6259.4194},{"date":"2023-08-14","close":6187.3687},{"date":"2023-08-16","close":6160.3496},{"date":"2023-08-17","close":6241.4072},{"date":"2023-08-18","close":6007.2417},{"date":"2023-08-21","close":6034.2607},{"date":"2023-08-22","close":6259.4194},{"date":"2023-08-23","close":6304.4517},{"date":"2023-08-24","close":6277.4321},{"date":"2023-08-25","close":6196.3755},{"date":"2023-08-28","close":6448.5537},{"date":"2023-08-29","close":6268.4258},{"date":"2023-08-30","close":6286.4385},{"date":"2023-08-31","close":6313.4575},{"date":"2023-09-01","close":6214.3877},{"date":"2023-09-04","close":6061.2793},{"date":"2023-09-05","close":6079.2925},{"date":"2023-09-06","close":6016.248},{"date":"2023-09-07","close":5962.21},{"date":"2023-09-08","close":6007.2417},{"date":"2023-09-11","close":5935.1904},{"date":"2023-09-12","close":5971.2163},{"date":"2023-09-13","close":5845.127},{"date":"2023-09-14","close":5980.2227},{"date":"2023-09-15","close":5971.2163},{"date":"2023-09-18","close":5989.229},{"date":"2023-09-19","close":5980.2227},{"date":"2023-09-20","close":6007.2417},{"date":"2023-09-21","close":6052.2734},{"date":"2023-09-22","close":6034.2607},{"date":"2023-09-25","close":5944.1973},{"date":"2023-09-26","close":5899.1655},{"date":"2023-09-27","close":5881.1523},{"date":"2023-10-04","close":5800.0957},{"date":"2023-10-05","close":5728.0444},{"date":"2023-10-06","close":5773.0767},{"date":"2023-10-10","close":5610.9619},{"date":"2023-10-11","close":5710.0317},{"date":"2023-10-12","close":5728.0444},{"date":"2023-10-13","close":5764.0703},{"date":"2023-10-16","close":5728.0444},{"date":"2023-10-17","close":5665.0},{"date":"2023-10-18","close":5493.8794},{"date":"2023-10-19","close":5475.8662},{"date":"2023-10-20","close":5484.8726},{"date":"2023-10-23","close":5520.8984},{"date":"2023-10-24","close":5520.8984},{"date":"2023-10-25","close":5583.9429},{"date":"2023-10-26","close":5484.8726},{"date":"2023-10-27","close":5439.8408},{"date":"2023-10-30","close":5439.8408},{"date":"2023-10-31","close":5412.8218},{"date":"2023-11-01","close":5439.8408},{"date":"2023-11-02","close":5466.8599},{"date":"2023-11-03","close":5511.8921},{"date":"2023-11-06","close":5529.9043},{"date":"2023-11-07","close":5412.8218},{"date":"2023-11-08","close":5466.8599},{"date":"2023-11-09","close":5520.8984},{"date":"2023-11-10","close":5448.8472},{"date":"2023-11-13","close":5439.8408},{"date":"2023-11-14","close":5502.8853},{"date":"2023-11-15","close":5583.9429},{"date":"2023-11-16","close":5547.9175},{"date":"2023-11-17","close":5592.9492},{"date":"2023-11-20","close":5655.9932},{"date":"2023-11-21","close":5674.0063},{"date":"2023-11-22","close":5683.0127},{"date":"2023-11-23","close":5755.0635},{"date":"2023-11-24","close":5683.0127},{"date":"2023-11-27","close":5601.9556},{"date":"2023-11-28","close":5655.9932},{"date":"2023-11-29","close":5619.9683},{"date":"2023-11-30","close":5665.0},{"date":"2023-12-01","close":5637.981},{"date":"2023-12-04","close":5556.9238},{"date":"2023-12-05","close":5674.0063},{"date":"2023-12-06","close":5655.9932},{"date":"2023-12-07","close":5728.0444},{"date":"2023-12-08","close":5719.0381},{"date":"2023-12-11","close":5628.9741},{"date":"2023-12-12","close":5764.0703},{"date":"2023-12-13","close":5764.0703},{"date":"2023-12-14","close":5701.0254},{"date":"2023-12-15","close":5737.0508},{"date":"2023-12-18","close":5764.0703},{"date":"2023-12-19","close":5655.9932},{"date":"2023-12-20","close":5701.0254},{"date":"2023-12-21","close":5728.0444},{"date":"2023-12-22","close":5701.0254},{"date":"2023-12-26","close":5773.0767},{"date":"2023-12-27","close":5949.7085},{"date":"2023-12-28","close":5838.1509},{"date":"2024-01-02","close":5754.4834},{"date":"2024-01-03","close":5735.8906},{"date":"2024-01-04","close":5810.2617},{"date":"2024-01-05","close":5800.9658},{"date":"2024-01-08","close":5773.0762},{"date":"2024-01-09","close":5763.7798},{"date":"2024-01-10","close":5754.4834},{"date":"2024-01-11","close":5726.5942},{"date":"2024-01-12","close":5791.6689},{"date":"2024-01-15","close":5642.9263},{"date":"2024-01-16","close":5680.1118},{"date":"2024-01-17","close":5494.1836},{"date":"2024-01-18","close":5559.2588},{"date":"2024-01-19","close":5549.9619},{"date":"2024-01-22","close":5596.4443},{"date":"2024-01-23","close":5401.2197},{"date":"2024-01-24","close":5391.9229},{"date":"2024-01-25","close":5401.2197},{"date":"2024-01-26","close":5456.998},{"date":"2024-01-29","close":5540.666},{"date":"2024-01-30","close":5615.0371},{"date":"2024-01-31","close":5577.8511},{"date":"2024-02-01","close":5642.9263},{"date":"2024-02-02","close":5670.8159},{"date":"2024-02-05","close":5670.8159},{"date":"2024-02-06","close":5652.2227},{"date":"2024-02-07","close":5670.8159},{"date":"2024-02-08","close":5754.4834},{"date":"2024-02-13","close":5717.2979},{"date":"2024-02-14","close":5698.7051},{"date":"2024-02-15","close":5661.519},{"date":"2024-02-16","close":5754.4834},{"date":"2024-02-19","close":5773.0762},{"date":"2024-02-20","close":5782.3726},{"date":"2024-02-21","close":5726.5942},{"date":"2024-02-22","close":5689.4087},{"date":"2024-02-23","close":5680.1118},{"date":"2024-02-26","close":5698.7051},{"date":"2024-02-27","close":5698.7051},{"date":"2024-02-28","close":5717.2979},{"date":"2024-02-29","close":5726.5942},{"date":"2024-03-04","close":5726.5942},{"date":"2024-03-05","close":5596.4443},{"date":"2024-03-06","close":5577.8511},{"date":"2024-03-07","close":5447.7017},{"date":"2024-03-08","close":5298.959},{"date":"2024-03-11","close":5336.1445},{"date":"2024-03-12","close":5243.1802},{"date":"2024-03-13","close":5271.0698},{"date":"2024-03-14","close":5280.3662},{"date":"2024-03-15","close":5280.3662},{"date":"2024-03-18","close":5289.6621},{"date":"2024-03-19","close":5391.9229},{"date":"2024-03-20","close":5484.8872},{"date":"2024-03-21","close":5531.3696},{"date":"2024-03-22","close":5447.7017},{"date":"2024-03-25","close":5484.8872},{"date":"2024-03-26","close":5419.812},{"date":"2024-03-27","close":5456.998},{"date":"2024-03-28","close":5410.5161},{"date":"2024-03-29","close":5466.2944},{"date":"2024-04-01","close":5549.9619},{"date":"2024-04-02","close":5624.3335},{"date":"2024-04-03","close":5540.666},{"date":"2024-04-04","close":5540.666},{"date":"2024-04-05","close":5540.666},{"date":"2024-04-08","close":5577.8511},{"date":"2024-04-09","close":5596.4443},{"date":"2024-04-11","close":5568.5552},{"date":"2024-04-12","close":5605.7407},{"date":"2024-04-15","close":5605.7407},{"date":"2024-04-16","close":5577.8511},{"date":"2024-04-17","close":5577.8511},{"date":"2024-04-18","close":5717.2979},{"date":"2024-04-19","close":5661.519},{"date":"2024-04-22","close":5754.4834},{"date":"2024-04-23","close":5819.5586},{"date":"2024-04-24","close":6061.2651},{"date":"2024-04-25","close":5959.0049},{"date":"2024-04-26","close":6089.1548},{"date":"2024-04-29","close":6237.8975},{"date":"2024-04-30","close":6228.6006},{"date":"2024-05-02","close":6154.2295},{"date":"2024-05-03","close":6256.4897},{"date":"2024-05-07","close":6275.083},{"date":"2024-05-08","close":6395.9365},{"date":"2024-05-09","close":6405.2329},{"date":"2024-05-10","close":6377.3438},{"date":"2024-05-13","close":6414.5288},{"date":"2024-05-14","close":6405.2329},{"date":"2024-05-16","close":6395.9365},{"date":"2024-05-17","close":6154.2295},{"date":"2024-05-20","close":6117.0439},{"date":"2024-05-21","close":6321.5649},{"date":"2024-05-22","close":6470.3076},{"date":"2024-05-23","close":6395.9365},{"date":"2024-05-24","close":6247.1938},{"date":"2024-05-27","close":6247.1938},{"date":"2024-05-28","close":6302.9722},{"date":"2024-05-29","close":6228.6006},{"date":"2024-05-30","close":6089.1548},{"date":"2024-05-31","close":6061.2651},{"date":"2024-06-03","close":6293.6758},{"date":"2024-06-04","close":6340.1577},{"date":"2024-06-05","close":6265.7866},{"date":"2024-06-07","close":6210.0078},{"date":"2024-06-10","close":6302.9722},{"date":"2024-06-11","close":6256.4897},{"date":"2024-06-12","close":6330.8613},{"date":"2024-06-13","close":6256.4897},{"date":"2024-06-14","close":6247.1938},{"date":"2024-06-17","close":6163.5259},{"date":"2024-06-18","close":6293.6758},{"date":"2024-06-19","close":6228.6006},{"date":"2024-06-20","close":6275.083},{"date":"2024-06-21","close":6340.1577},{"date":"2024-06-24","close":6395.9365},{"date":"2024-06-25","close":6535.3828},{"date":"2024-06-26","close":6581.8647},{"date":"2024-06-27","close":6628.3467},{"date":"2024-06-28","close":6665.5327},{"date":"2024-07-01","close":6777.0894},{"date":"2024-07-02","close":6507.4937},{"date":"2024-07-03","close":6488.9004},{"date":"2024-07-04","close":7065.2783},{"date":"2024-07-05","close":6832.8677},{"date":"2024-07-08","close":6879.3501},{"date":"2024-07-09","close":6693.4219},{"date":"2024-07-10","close":6972.3145},{"date":"2024-07-11","close":6851.4609},{"date":"2024-07-12","close":6777.0894},{"date":"2024-07-15","close":6935.1284},{"date":"2024-07-16","close":7046.6855},{"date":"2024-07-17","close":7074.5752},{"date":"2024-07-18","close":6935.1284},{"date":"2024-07-19","close":6925.8325},{"date":"2024-07-22","close":6628.3467},{"date":"2024-07-23","close":6860.7573},{"date":"2024-07-24","close":7121.0566},{"date":"2024-07-25","close":6944.4253},{"date":"2024-07-26","close":7158.2427},{"date":"2024-07-29","close":7353.4673},{"date":"2024-07-30","close":7139.6499},{"date":"2024-07-31","close":7353.4673},{"date":"2024-08-01","close":7399.9497},{"date":"2024-08-02","close":6953.7217},{"date":"2024-08-05","close":6321.5649},{"date":"2024-08-06","close":6786.3857},{"date":"2024-08-07","close":6870.0537},{"date":"2024-08-08","close":6832.8677},{"date":"2024-08-09","close":7037.3892},{"date":"2024-08-12","close":7158.2427},{"date":"2024-08-13","close":6953.7217},{"date":"2024-08-14","close":7158.2427},{"date":"2024-08-16","close":6693.4219},{"date":"2024-08-19","close":6553.9756},{"date":"2024-08-20","close":6702.7178},{"date":"2024-08-21","close":6470.3076},{"date":"2024-08-22","close":6581.8647},{"date":"2024-08-23","close":6386.6396},{"date":"2024-08-26","close":6321.5649},{"date":"2024-08-27","close":6395.9365},{"date":"2024-08-28","close":6154.2295},{"date":"2024-08-29","close":6395.9365},{"date":"2024-08-30","close":6544.6787},{"date":"2024-09-02","close":6330.8613},{"date":"2024-09-03","close":6284.3794},{"date":"2024-09-04","close":6061.2651},{"date":"2024-09-05","close":5791.6689},{"date":"2024-09-06","close":5921.8188},{"date":"2024-09-09","close":5977.5977},{"date":"2024-09-10","close":5875.3369},{"date":"2024-09-11","close":5912.5225},{"date":"2024-09-12","close":6089.1548},{"date":"2024-09-13","close":6144.9331},{"date":"2024-09-19","close":6042.6724},{"date":"2024-09-20","close":6089.1548},{"date":"2024-09-23","close":6321.5649},{"date":"2024-09-24","close":6293.6758},{"date":"2024-09-25","close":6144.9331},{"date":"2024-09-26","close":6293.6758},{"date":"2024-09-27","close":6265.7866},{"date":"2024-09-30","close":6200.7114},{"date":"2024-10-02","close":6079.8579},{"date":"2024-10-04","close":6033.376},{"date":"2024-10-07","close":6024.0796},{"date":"2024-10-08","close":5931.1152},{"date":"2024-10-10","close":5996.1899},{"date":"2024-10-11","close":5959.0049},{"date":"2024-10-14","close":6014.7832},{"date":"2024-10-15","close":6005.4868},{"date":"2024-10-16","close":5912.5225},{"date":"2024-10-17","close":5893.9297},{"date":"2024-10-18","close":5782.3726},{"date":"2024-10-21","close":5754.4834},{"date":"2024-10-22","close":5698.7051},{"date":"2024-10-23","close":5726.5942},{"date":"2024-10-24","close":5652.2227},{"date":"2024-10-25","close":5605.7407},{"date":"2024-10-28","close":5652.2227},{"date":"2024-10-29","close":5633.6299},{"date":"2024-10-30","close":5615.0371},{"date":"2024-10-31","close":5763.7798},{"date":"2024-11-01","close":5754.4834},{"date":"2024-11-04","close":5708.001},{"date":"2024-11-05","close":5940.4116},{"date":"2024-11-06","close":5931.1152},{"date":"2024-11-07","close":6163.5259},{"date":"2024-11-08","close":6014.7832},{"date":"2024-11-11","close":5959.0049},{"date":"2024-11-12","close":5921.8188},{"date":"2024-11-13","close":5949.7085},{"date":"2024-11-14","close":5447.7017},{"date":"2024-11-15","close":5475.5908},{"date":"2024-11-18","close":5401.2197},{"date":"2024-11-19","close":5391.9229},{"date":"2024-11-20","close":5326.8481},{"date":"2024-11-21","close":5336.1445},{"date":"2024-11-22","close":5401.2197},{"date":"2024-11-25","close":5512.7764},{"date":"2024-11-26","close":5466.2944},{"date":"2024-11-27","close":5429.1089},{"date":"2024-11-28","close":5401.2197},{"date":"2024-11-29","close":5429.1089},{"date":"2024-12-02","close":5298.959},{"date":"2024-12-03","close":5391.9229},{"date":"2024-12-04","close":5196.6982},{"date":"2024-12-05","close":5010.77},{"date":"2024-12-06","close":4927.1021},{"date":"2024-12-09","close":4643.5615},{"date":"2024-12-10","close":4824.8413},{"date":"2024-12-11","close":5075.8447},{"date":"2024-12-12","close":4954.9912},{"date":"2024-12-13","close":4973.584},{"date":"2024-12-16","close":5345.4409},{"date":"2024-12-17","close":5354.7373},{"date":"2024-12-18","close":5531.3696},{"date":"2024-12-19","close":5670.8159},{"date":"2024-12-20","close":5689.4087},{"date":"2024-12-23","close":5763.7798},{"date":"2024-12-24","close":5763.7798},{"date":"2024-12-26","close":5763.7798},{"date":"2024-12-27","close":5782.9922},{"date":"2024-12-30","close":5725.3545},{"date":"2025-01-02","close":5648.5039},{"date":"2025-01-03","close":5658.1104},{"date":"2025-01-06","close":5648.5039},{"date":"2025-01-07","close":5638.8979},{"date":"2025-01-08","close":5782.9922},{"date":"2025-01-09","close":5677.3228},{"date":"2025-01-10","close":5734.9609},{"date":"2025-01-13","close":5619.6851},{"date":"2025-01-14","close":5754.1733},{"date":"2025-01-15","close":5946.2993},{"date":"2025-01-16","close":5888.6616},{"date":"2025-01-17","close":5869.4487},{"date":"2025-01-20","close":5811.811},{"date":"2025-01-21","close":6071.1812},{"date":"2025-01-22","close":6013.5435},{"date":"2025-01-23","close":5802.2051},{"date":"2025-01-24","close":5821.4175},{"date":"2025-01-31","close":5725.3545},{"date":"2025-02-03","close":5533.2285},{"date":"2025-02-04","close":5782.9922},{"date":"2025-02-05","close":5706.1416},{"date":"2025-02-06","close":5658.1104},{"date":"2025-02-07","close":5581.2598},{"date":"2025-02-10","close":5475.5908},{"date":"2025-02-11","close":5427.5591},{"date":"2025-02-12","close":5504.4097},{"date":"2025-02-13","close":5485.1968},{"date":"2025-02-14","close":5514.0156},{"date":"2025-02-17","close":5706.1416},{"date":"2025-02-18","close":5677.3228},{"date":"2025-02-19","close":5754.1733},{"date":"2025-02-20","close":5715.748},{"date":"2025-02-21","close":5667.7168},{"date":"2025-02-24","close":5667.7168},{"date":"2025-02-25","close":5667.7168},{"date":"2025-02-26","close":5696.5356},{"date":"2025-02-27","close":5706.1416},{"date":"2025-02-28","close":5552.4409},{"date":"2025-03-04","close":5542.835},{"date":"2025-03-05","close":5696.5356},{"date":"2025-03-06","close":5629.2915},{"date":"2025-03-07","close":5600.4727},{"date":"2025-03-10","close":5571.6538},{"date":"2025-03-11","close":5494.8032},{"date":"2025-03-12","close":5619.6851},{"date":"2025-03-13","close":5504.4097},{"date":"2025-03-14","close":5600.4727},{"date":"2025-03-17","close":5638.8979},{"date":"2025-03-18","close":5658.1104},{"date":"2025-03-19","close":5706.1416},{"date":"2025-03-20","close":5638.8979},{"date":"2025-03-21","close":5523.6221},{"date":"2025-03-24","close":5475.5908},{"date":"2025-03-25","close":5437.1655},{"date":"2025-03-26","close":5542.835},{"date":"2025-03-27","close":5389.1338},{"date":"2025-03-28","close":5293.0708},{"date":"2025-03-31","close":5158.583},{"date":"2025-04-01","close":5245.0396},{"date":"2025-04-02","close":5168.189},{"date":"2025-04-03","close":5129.7637},{"date":"2025-04-04","close":5254.646},{"date":"2025-04-07","close":4947.2441},{"date":"2025-04-08","close":5110.5513},{"date":"2025-04-09","close":4956.8506},{"date":"2025-04-10","close":5350.709},{"date":"2025-04-11","close":5562.0474},{"date":"2025-04-14","close":5523.6221},{"date":"2025-04-15","close":5456.3779},{"date":"2025-04-16","close":5360.3149},{"date":"2025-04-17","close":5369.9214},{"date":"2025-04-18","close":5446.772},{"date":"2025-04-21","close":5437.1655},{"date":"2025-04-22","close":5465.9844},{"date":"2025-04-23","close":5485.1968},{"date":"2025-04-24","close":5504.4097},{"date":"2025-04-25","close":5879.0552},{"date":"2025-04-28","close":6023.1499},{"date":"2025-04-29","close":6013.5435},{"date":"2025-04-30","close":5850.2363},{"date":"2025-05-02","close":5946.2993},{"date":"2025-05-07","close":5994.3311},{"date":"2025-05-08","close":6138.4253},{"date":"2025-05-09","close":6234.4883},{"date":"2025-05-12","close":6196.063},{"date":"2025-05-13","close":6186.457},{"date":"2025-05-14","close":6320.9448},{"date":"2025-05-15","close":6128.8188},{"date":"2025-05-16","close":5475.5908},{"date":"2025-05-19","close":5206.6143},{"date":"2025-05-20","close":5245.0396},{"date":"2025-05-21","close":5302.6772},{"date":"2025-05-22","close":5273.8584},{"date":"2025-05-23","close":5158.583},{"date":"2025-05-26","close":5100.9448},{"date":"2025-05-27","close":5187.4019},{"date":"2025-05-28","close":5197.0078},{"date":"2025-05-29","close":5293.0708},{"date":"2025-05-30","close":5283.4648},{"date":"2025-06-02","close":5302.6772},{"date":"2025-06-04","close":5389.1338},{"date":"2025-06-05","close":5446.772},{"date":"2025-06-09","close":5610.0786},{"date":"2025-06-10","close":5542.835},{"date":"2025-06-11","close":5494.8032},{"date":"2025-06-12","close":5494.8032},{"date":"2025-06-13","close":5350.709},{"date":"2025-06-16","close":5360.3149},{"date":"2025-06-17","close":5273.8584},{"date":"2025-06-18","close":5273.8584},{"date":"2025-06-19","close":5302.6772},{"date":"2025-06-20","close":5341.1025},{"date":"2025-06-23","close":5293.0708},{"date":"2025-06-24","close":5427.5591},{"date":"2025-06-25","close":5437.1655},{"date":"2025-06-26","close":5389.1338},{"date":"2025-06-27","close":5321.8896},{"date":"2025-06-30","close":5302.6772},{"date":"2025-07-01","close":5350.709},{"date":"2025-07-02","close":5321.8896},{"date":"2025-07-03","close":5417.9526},{"date":"2025-07-04","close":5321.8896},{"date":"2025-07-07","close":5331.4961},{"date":"2025-07-08","close":5389.1338},{"date":"2025-07-09","close":5523.6221},{"date":"2025-07-10","close":5571.6538},{"date":"2025-07-11","close":5562.0474},{"date":"2025-07-14","close":5706.1416},{"date":"2025-07-15","close":5648.5039},{"date":"2025-07-16","close":5610.0786},{"date":"2025-07-17","close":5581.2598},{"date":"2025-07-18","close":5571.6538},{"date":"2025-07-21","close":5706.1416},{"date":"2025-07-22","close":5619.6851},{"date":"2025-07-23","close":5619.6851},{"date":"2025-07-24","close":5581.2598},{"date":"2025-07-25","close":5706.1416},{"date":"2025-07-28","close":5706.1416},{"date":"2025-07-29","close":5706.1416},{"date":"2025-07-30","close":5725.3545},{"date":"2025-07-31","close":5773.3857},{"date":"2025-08-01","close":5542.835},{"date":"2025-08-04","close":5763.7798},{"date":"2025-08-05","close":5725.3545},{"date":"2025-08-06","close":5715.748},{"date":"2025-08-07","close":5792.5986},{"date":"2025-08-08","close":5773.3857},{"date":"2025-08-11","close":5773.3857},{"date":"2025-08-12","close":5773.3857},{"date":"2025-08-13","close":5677.3228},{"date":"2025-08-14","close":5686.9292},{"date":"2025-08-18","close":5427.5591},{"date":"2025-08-19","close":5341.1025},{"date":"2025-08-20","close":5331.4961},{"date":"2025-08-21","close":5331.4961},{"date":"2025-08-22","close":5321.8896},{"date":"2025-08-25","close":5331.4961},{"date":"2025-08-26","close":5264.252},{"date":"2025-08-27","close":5273.8584},{"date":"2025-08-28","close":5302.6772},{"date":"2025-08-29","close":5379.5278},{"date":"2025-09-01","close":5283.4648},{"date":"2025-09-02","close":5283.4648},{"date":"2025-09-03","close":5302.6772},{"date":"2025-09-04","close":5427.5591},{"date":"2025-09-05","close":5398.7402},{"date":"2025-09-08","close":5802.2051},{"date":"2025-09-09","close":5773.3857},{"date":"2025-09-10","close":5927.0869},{"date":"2025-09-11","close":5965.5117},{"date":"2025-09-12","close":5782.9922},{"date":"2025-09-15","close":5744.5669},{"date":"2025-09-16","close":5638.8979},{"date":"2025-09-17","close":5542.835},{"date":"2025-09-18","close":5552.4409},{"date":"2025-09-19","close":5720.0},{"date":"2025-09-22","close":5427.5591},{"date":"2025-09-23","close":5379.5278},{"date":"2025-09-24","close":5331.4961},{"date":"2025-09-25","close":5321.8896},{"date":"2025-09-26","close":5235.4331},{"date":"2025-09-29","close":5293.0708},{"date":"2025-09-30","close":5264.252},{"date":"2025-10-01","close":5225.8267},{"date":"2025-10-02","close":5225.8267},{"date":"2025-10-10","close":5139.3701},{"date":"2025-10-13","close":5187.4019},{"date":"2025-10-14","close":5100.9448},{"date":"2025-10-15","close":5168.189},{"date":"2025-10-16","close":5206.6143},{"date":"2025-10-17","close":5158.583},{"date":"2025-10-20","close":5091.3389},{"date":"2025-10-21","close":5100.9448},{"date":"2025-10-22","close":5120.1577},{"date":"2025-10-23","close":5158.583},{"date":"2025-10-24","close":5139.3701},{"date":"2025-10-27","close":5129.7637},{"date":"2025-10-28","close":5120.1577},{"date":"2025-10-29","close":5072.126},{"date":"2025-10-30","close":5033.7007},{"date":"2025-10-31","close":4937.6377},{"date":"2025-11-03","close":4880.0},{"date":"2025-11-04","close":4870.3936},{"date":"2025-11-05","close":4812.7559},{"date":"2025-11-06","close":4851.1812},{"date":"2025-11-07","close":4851.1812},{"date":"2025-11-10","close":4870.3936},{"date":"2025-11-11","close":4851.1812},{"date":"2025-11-12","close":4976.063},{"date":"2025-11-13","close":4956.8506},{"date":"2025-11-14","close":4928.0317},{"date":"2025-11-17","close":4831.9688},{"date":"2025-11-18","close":4774.3306},{"date":"2025-11-19","close":4750.3149},{"date":"2025-11-20","close":4812.7559},{"date":"2025-11-21","close":4788.7402},{"date":"2025-11-24","close":4755.1182},{"date":"2025-11-25","close":4687.874},{"date":"2025-11-26","close":4740.709},{"date":"2025-11-27","close":4721.4961},{"date":"2025-11-28","close":4755.1182},{"date":"2025-12-01","close":4735.9058},{"date":"2025-12-02","close":4769.5278},{"date":"2025-12-03","close":4831.9688},{"date":"2025-12-04","close":4788.7402},{"date":"2025-12-05","close":4822.3623},{"date":"2025-12-08","close":4822.3623},{"date":"2025-12-09","close":4783.937},{"date":"2025-12-10","close":4779.1338},{"date":"2025-12-11","close":4841.5747},{"date":"2025-12-12","close":4841.5747},{"date":"2025-12-15","close":4860.7876},{"date":"2025-12-16","close":4812.7559},{"date":"2025-12-17","close":4841.5747},{"date":"2025-12-18","close":5024.0947},{"date":"2025-12-19","close":4976.063},{"date":"2025-12-22","close":4918.4253},{"date":"2025-12-23","close":4870.3936},{"date":"2025-12-24","close":4851.1812},{"date":"2025-12-26","close":4880.0},{"date":"2025-12-29","close":5000.0},{"date":"2025-12-30","close":5040.0},{"date":"2026-01-02","close":4970.0},{"date":"2026-01-05","close":4970.0},{"date":"2026-01-06","close":4950.0},{"date":"2026-01-07","close":4880.0},{"date":"2026-01-08","close":4820.0},{"date":"2026-01-09","close":4800.0},{"date":"2026-01-12","close":4720.0},{"date":"2026-01-13","close":4805.0},{"date":"2026-01-14","close":4815.0},{"date":"2026-01-15","close":4810.0},{"date":"2026-01-16","close":4720.0},{"date":"2026-01-19","close":4675.0},{"date":"2026-01-20","close":4855.0},{"date":"2026-01-21","close":4880.0},{"date":"2026-01-22","close":4850.0},{"date":"2026-01-23","close":4940.0},{"date":"2026-01-26","close":4995.0},{"date":"2026-01-27","close":5020.0},{"date":"2026-01-28","close":4950.0},{"date":"2026-01-29","close":4975.0},{"date":"2026-01-30","close":4975.0},{"date":"2026-02-02","close":4820.0},{"date":"2026-02-03","close":4970.0},{"date":"2026-02-04","close":5090.0},{"date":"2026-02-05","close":5100.0},{"date":"2026-02-06","close":5120.0},{"date":"2026-02-09","close":5250.0},{"date":"2026-02-10","close":5410.0},{"date":"2026-02-11","close":5400.0},{"date":"2026-02-12","close":5440.0},{"date":"2026-02-13","close":5400.0},{"date":"2026-02-19","close":5490.0},{"date":"2026-02-20","close":5510.0},{"date":"2026-02-23","close":5480.0},{"date":"2026-02-24","close":5480.0},{"date":"2026-02-25","close":5390.0},{"date":"2026-02-26","close":5280.0},{"date":"2026-02-27","close":5170.0},{"date":"2026-03-03","close":5020.0},{"date":"2026-03-04","close":4640.0},{"date":"2026-03-05","close":4750.0},{"date":"2026-03-06","close":4925.0},{"date":"2026-03-09","close":4630.0},{"date":"2026-03-10","close":4690.0},{"date":"2026-03-11","close":4845.0},{"date":"2026-03-12","close":4825.0},{"date":"2026-03-13","close":4790.0},{"date":"2026-03-16","close":4760.0},{"date":"2026-03-17","close":4855.0},{"date":"2026-03-18","close":4925.0},{"date":"2026-03-19","close":4830.0},{"date":"2026-03-20","close":4890.0},{"date":"2026-03-23","close":4785.0},{"date":"2026-03-24","close":4920.0},{"date":"2026-03-25","close":4970.0},{"date":"2026-03-26","close":4990.0},{"date":"2026-03-27","close":4990.0},{"date":"2026-03-30","close":4890.0},{"date":"2026-03-31","close":4745.0},{"date":"2026-04-01","close":4860.0},{"date":"2026-04-02","close":4760.0},{"date":"2026-04-03","close":4820.0},{"date":"2026-04-06","close":4735.0},{"date":"2026-04-07","close":4665.0},{"date":"2026-04-08","close":4850.0},{"date":"2026-04-09","close":4780.0},{"date":"2026-04-10","close":4935.0},{"date":"2026-04-13","close":4940.0},{"date":"2026-04-14","close":4995.0},{"date":"2026-04-15","close":5040.0},{"date":"2026-04-16","close":4990.0},{"date":"2026-04-17","close":4990.0},{"date":"2026-04-20","close":5010.0},{"date":"2026-04-21","close":5000.0},{"date":"2026-04-22","close":5030.0},{"date":"2026-04-23","close":4920.0},{"date":"2026-04-24","close":4965.0},{"date":"2026-04-27","close":4920.0},{"date":"2026-04-28","close":4895.0},{"date":"2026-04-29","close":4925.0},{"date":"2026-04-30","close":4870.0},{"date":"2026-05-04","close":4825.0},{"date":"2026-05-06","close":4500.0},{"date":"2026-05-07","close":4450.0},{"date":"2026-05-08","close":4355.0},{"date":"2026-05-11","close":4220.0},{"date":"2026-05-12","close":4245.0},{"date":"2026-05-13","close":4230.0},{"date":"2026-05-14","close":4180.0},{"date":"2026-05-15","close":4135.0},{"date":"2026-05-18","close":4090.0},{"date":"2026-05-19","close":4145.0},{"date":"2026-05-20","close":4015.0},{"date":"2026-05-21","close":4020.0},{"date":"2026-05-22","close":4145.0},{"date":"2026-05-26","close":4010.0},{"date":"2026-05-27","close":3850.0},{"date":"2026-05-28","close":3800.0},{"date":"2026-05-29","close":3660.0},{"date":"2026-06-01","close":3455.0},{"date":"2026-06-02","close":3435.0},{"date":"2026-06-04","close":3400.0},{"date":"2026-06-05","close":3450.0},{"date":"2026-06-08","close":3390.0},{"date":"2026-06-09","close":3500.0},{"date":"2026-06-10","close":3400.0},{"date":"2026-06-11","close":3500.0},{"date":"2026-06-12","close":3540.0},{"date":"2026-06-15","close":3650.0},{"date":"2026-06-16","close":3790.0},{"date":"2026-06-17","close":3820.0},{"date":"2026-06-18","close":3690.0},{"date":"2026-06-19","close":3600.0},{"date":"2026-06-22","close":3495.0},{"date":"2026-06-23","close":3370.0},{"date":"2026-06-24","close":3400.0},{"date":"2026-06-25","close":3300.0},{"date":"2026-06-26","close":3240.0},{"date":"2026-06-29","close":3430.0},{"date":"2026-06-30","close":3360.0},{"date":"2026-07-01","close":3575.0},{"date":"2026-07-02","close":3475.0},{"date":"2026-07-03","close":3605.0},{"date":"2026-07-06","close":3645.0},{"date":"2026-07-07","close":3610.0},{"date":"2026-07-08","close":3630.0},{"date":"2026-07-09","close":3645.0},{"date":"2026-07-10","close":3630.0},{"date":"2026-07-13","close":3560.0},{"date":"2026-07-14","close":3480.0},{"date":"2026-07-15","close":3495.0},{"date":"2026-07-16","close":3505.0},{"date":"2026-07-20","close":3435.0},{"date":"2026-07-21","close":3420.0},{"date":"2026-07-22","close":3400.0},{"date":"2026-07-23","close":3465.0},{"date":"2026-07-24","close":3490.0},{"date":"2026-07-27","close":3460.0},{"date":"2026-07-28","close":3385.0},{"date":"2026-07-29","close":3345.0},{"date":"2026-07-30","close":3360.0},{"date":"2026-07-31","close":3345.0},{"date":"2026-08-03","close":3345.0},{"date":"2026-08-04","close":3550.0},{"date":"2026-08-05","close":3575.0},{"date":"2026-08-06","close":3635.0},{"date":"2026-08-07","close":3715.0},{"date":"2026-08-10","close":3725.0},{"date":"2026-08-11","close":3800.0},{"date":"2026-08-12","close":3800.0},{"date":"2026-08-13","close":3640.0},{"date":"2026-08-14","close":3685.0},{"date":"2026-08-18","close":3690.0},{"date":"2026-08-19","close":3495.0},{"date":"2026-08-20","close":3535.0},{"date":"2026-08-21","close":3570.0},{"date":"2026-08-24","close":3605.0},{"date":"2026-08-25","close":3520.0},{"date":"2026-08-26","close":3590.0},{"date":"2026-08-27","close":3680.0},{"date":"2026-08-28","close":3665.0},{"date":"2026-08-31","close":3595.0},{"date":"2026-09-01","close":3610.0},{"date":"2026-09-02","close":3550.0},{"date":"2026-09-03","close":3540.0},{"date":"2026-09-04","close":3540.0},{"date":"2026-09-07","close":3650.0},{"date":"2026-09-08","close":3625.0},{"date":"2026-09-09","close":3555.0},{"date":"2026-09-10","close":3540.0},{"date":"2026-09-11","close":3535.0},{"date":"2026-09-14","close":3490.0},{"date":"2026-09-15","close":3600.0},{"date":"2026-09-16","close":3550.0},{"date":"2026-09-17","close":3630.0},{"date":"2026-09-18","close":3450.0},{"date":"2026-09-21","close":3450.0},{"date":"2026-09-22","close":3500.0},{"date":"2026-09-23","close":3500.0},{"date":"2026-09-28","close":3435.0},{"date":"2026-09-29","close":3500.0},{"date":"2026-09-30","close":3375.0},{"date":"2026-10-01","close":3395.0},{"date":"2026-10-02","close":3445.0},{"date":"2026-10-06","close":3420.0},{"date":"2026-10-07","close":3425.0},{"date":"2026-10-08","close":3455.0},{"date":"2026-10-12","close":3445.0},{"date":"2026-10-13","close":3315.0},{"date":"2026-10-14","close":3340.0},{"date":"2026-10-15","close":3270.0},{"date":"2026-10-16","close":3245.0},{"date":"2026-10-19","close":3280.0},{"date":"2026-10-20","close":3280.0},{"date":"2026-10-21","close":3170.0},{"date":"2026-10-22","close":3125.0},{"date":"2026-10-23","close":3045.0}],"chart_data":[{"date":"2024-10-23","open":5745,"high":5829,"low":5680,"close":5727,"volume":11204,"rsi_14":19.28,"sma_20":6472.0,"sma_60":6874.67,"sma_120":6900.08},{"date":"2024-10-24","open":5717,"high":5950,"low":5652,"close":5652,"volume":12782,"rsi_14":20.51,"sma_20":6436.0,"sma_60":6853.0,"sma_120":6896.42},{"date":"2024-10-25","open":5847,"high":5950,"low":5494,"close":5606,"volume":25866,"rsi_14":20.51,"sma_20":6399.0,"sma_60":6825.83,"sma_120":6893.25},{"date":"2024-10-28","open":5717,"high":5717,"low":5596,"close":5652,"volume":2677,"rsi_14":25.61,"sma_20":6372.5,"sma_60":6802.67,"sma_120":6889.33},{"date":"2024-10-29","open":5652,"high":5699,"low":5559,"close":5634,"volume":11775,"rsi_14":28.38,"sma_20":6337.0,"sma_60":6775.33,"sma_120":6883.92},{"date":"2024-10-30","open":5634,"high":5717,"low":5559,"close":5615,"volume":14176,"rsi_14":20.29,"sma_20":6302.0,"sma_60":6744.17,"sma_120":6878.42},{"date":"2024-10-31","open":5615,"high":5764,"low":5541,"close":5764,"volume":10231,"rsi_14":37.04,"sma_20":6278.5,"sma_60":6719.5,"sma_120":6874.92},{"date":"2024-11-01","open":5764,"high":5810,"low":5634,"close":5754,"volume":7303,"rsi_14":31.58,"sma_20":6261.0,"sma_60":6690.83,"sma_120":6870.42},{"date":"2024-11-04","open":5736,"high":5810,"low":5438,"close":5708,"volume":7715,"rsi_14":30.0,"sma_20":6243.5,"sma_60":6660.5,"sma_120":6865.33},{"date":"2024-11-05","open":5810,"high":5996,"low":5792,"close":5940,"volume":39660,"rsi_14":51.58,"sma_20":6239.0,"sma_60":6642.33,"sma_120":6861.25},{"date":"2024-11-06","open":5940,"high":5968,"low":5838,"close":5931,"volume":29220,"rsi_14":52.13,"sma_20":6239.0,"sma_60":6635.33,"sma_120":6857.0},{"date":"2024-11-07","open":5950,"high":6210,"low":5875,"close":6164,"volume":43698,"rsi_14":69.16,"sma_20":6248.0,"sma_60":6624.17,"sma_120":6855.08},{"date":"2024-11-08","open":6108,"high":6229,"low":6015,"close":6015,"volume":15571,"rsi_14":61.67,"sma_20":6251.0,"sma_60":6608.83,"sma_120":6851.5},{"date":"2024-11-11","open":6015,"high":6201,"low":5903,"close":5959,"volume":34306,"rsi_14":61.67,"sma_20":6248.0,"sma_60":6593.17,"sma_120":6847.5},{"date":"2024-11-12","open":5959,"high":6033,"low":5820,"close":5922,"volume":25031,"rsi_14":58.68,"sma_20":6243.5,"sma_60":6573.17,"sma_120":6843.25},{"date":"2024-11-13","open":5903,"high":6033,"low":5810,"close":5950,"volume":17603,"rsi_14":63.79,"sma_20":6245.5,"sma_60":6551.5,"sma_120":6841.42},{"date":"2024-11-14","open":6043,"high":6164,"low":5271,"close":5448,"volume":82705,"rsi_14":44.85,"sma_20":6221.5,"sma_60":6524.5,"sma_120":6835.42},{"date":"2024-11-15","open":5448,"high":5606,"low":5243,"close":5476,"volume":48410,"rsi_14":44.17,"sma_20":6205.0,"sma_60":6494.33,"sma_120":6827.83},{"date":"2024-11-18","open":5448,"high":5717,"low":5401,"close":5401,"volume":30573,"rsi_14":42.6,"sma_20":6186.0,"sma_60":6471.17,"sma_120":6818.25},{"date":"2024-11-19","open":5401,"high":5522,"low":5327,"close":5392,"volume":24882,"rsi_14":42.86,"sma_20":6169.5,"sma_60":6450.33,"sma_120":6809.25},{"date":"2024-11-20","open":5457,"high":5550,"low":5299,"close":5327,"volume":39867,"rsi_14":35.22,"sma_20":6148.0,"sma_60":6425.67,"sma_120":6801.0},{"date":"2024-11-21","open":5383,"high":5392,"low":5299,"close":5336,"volume":19745,"rsi_14":35.85,"sma_20":6131.0,"sma_60":6405.33,"sma_120":6792.83},{"date":"2024-11-22","open":5438,"high":5578,"low":5336,"close":5401,"volume":14734,"rsi_14":39.75,"sma_20":6120.0,"sma_60":6384.17,"sma_120":6784.75},{"date":"2024-11-25","open":5522,"high":5662,"low":5411,"close":5513,"volume":29393,"rsi_14":34.46,"sma_20":6112.5,"sma_60":6368.5,"sma_120":6778.33},{"date":"2024-11-26","open":5615,"high":5615,"low":5429,"close":5466,"volume":18107,"rsi_14":33.55,"sma_20":6103.5,"sma_60":6353.17,"sma_120":6772.75},{"date":"2024-11-27","open":5503,"high":5503,"low":5401,"close":5429,"volume":13731,"rsi_14":19.85,"sma_20":6093.5,"sma_60":6335.83,"sma_120":6767.08},{"date":"2024-11-28","open":5494,"high":5494,"low":5392,"close":5401,"volume":4914,"rsi_14":22.03,"sma_20":6074.0,"sma_60":6322.33,"sma_120":6759.08},{"date":"2024-11-29","open":5392,"high":5476,"low":5318,"close":5429,"volume":27051,"rsi_14":25.22,"sma_20":6056.5,"sma_60":6305.0,"sma_120":6750.92},{"date":"2024-12-02","open":5345,"high":5429,"low":5271,"close":5299,"volume":26544,"rsi_14":23.2,"sma_20":6034.5,"sma_60":6282.67,"sma_120":6742.25},{"date":"2024-12-03","open":5336,"high":5392,"low":5299,"close":5392,"volume":11488,"rsi_14":27.27,"sma_20":6005.0,"sma_60":6265.83,"sma_120":6734.92},{"date":"2024-12-04","open":5234,"high":5383,"low":5187,"close":5197,"volume":34728,"rsi_14":36.36,"sma_20":5965.5,"sma_60":6246.33,"sma_120":6725.0},{"date":"2024-12-05","open":5197,"high":5243,"low":4648,"close":5011,"volume":162462,"rsi_14":28.45,"sma_20":5903.5,"sma_60":6227.5,"sma_120":6713.83},{"date":"2024-12-06","open":4974,"high":5094,"low":4667,"close":4927,"volume":77045,"rsi_14":28.21,"sma_20":5845.0,"sma_60":6212.0,"sma_120":6701.25},{"date":"2024-12-09","open":4927,"high":4927,"low":4616,"close":4644,"volume":79310,"rsi_14":22.53,"sma_20":5774.25,"sma_60":6189.08,"sma_120":6686.79},{"date":"2024-12-10","open":4723,"high":4853,"low":4713,"close":4825,"volume":33374,"rsi_14":33.02,"sma_20":5715.25,"sma_60":6168.42,"sma_120":6674.04},{"date":"2024-12-11","open":4825,"high":5094,"low":4825,"close":5076,"volume":16995,"rsi_14":42.43,"sma_20":5668.25,"sma_60":6154.08,"sma_120":6664.29},{"date":"2024-12-12","open":5160,"high":5160,"low":4927,"close":4955,"volume":30461,"rsi_14":37.43,"sma_20":5641.75,"sma_60":6136.92,"sma_120":6652.29},{"date":"2024-12-13","open":5029,"high":5029,"low":4890,"close":4974,"volume":13290,"rsi_14":33.98,"sma_20":5614.75,"sma_60":6116.92,"sma_120":6641.04},{"date":"2024-12-16","open":5020,"high":5373,"low":5020,"close":5345,"volume":76542,"rsi_14":46.99,"sma_20":5611.75,"sma_60":6102.58,"sma_120":6632.71},{"date":"2024-12-17","open":5345,"high":5466,"low":5308,"close":5355,"volume":26011,"rsi_14":48.12,"sma_20":5609.75,"sma_60":6090.25,"sma_120":6623.88},{"date":"2024-12-18","open":5392,"high":5838,"low":5355,"close":5531,"volume":65117,"rsi_14":53.06,"sma_20":5620.75,"sma_60":6080.25,"sma_120":6616.12},{"date":"2024-12-19","open":5531,"high":5829,"low":5531,"close":5671,"volume":49387,"rsi_14":55.39,"sma_20":5638.75,"sma_60":6068.58,"sma_120":6608.38},{"date":"2024-12-20","open":5606,"high":5801,"low":5578,"close":5689,"volume":24757,"rsi_14":59.17,"sma_20":5654.25,"sma_60":6057.75,"sma_120":6600.38},{"date":"2024-12-23","open":5801,"high":5820,"low":5624,"close":5764,"volume":40067,"rsi_14":58.81,"sma_20":5667.75,"sma_60":6050.92,"sma_120":6592.62},{"date":"2024-12-24","open":5857,"high":5857,"low":5662,"close":5764,"volume":20572,"rsi_14":64.81,"sma_20":5683.75,"sma_60":6041.42,"sma_120":6584.54},{"date":"2024-12-26","open":5857,"high":5857,"low":5708,"close":5764,"volume":14970,"rsi_14":71.77,"sma_20":5701.75,"sma_60":6032.42,"sma_120":6575.46},{"date":"2024-12-27","open":5956,"high":5956,"low":5581,"close":5783,"volume":14672,"rsi_14":68.46,"sma_20":5712.25,"sma_60":6021.58,"sma_120":6567.29},{"date":"2024-12-30","open":5764,"high":5783,"low":5658,"close":5725,"volume":14293,"rsi_14":78.3,"sma_20":5718.25,"sma_60":6011.92,"sma_120":6558.79},{"date":"2025-01-02","open":5697,"high":5994,"low":5649,"close":5649,"volume":28183,"rsi_14":71.7,"sma_20":5727.25,"sma_60":6001.75,"sma_120":6544.46},{"date":"2025-01-03","open":5649,"high":5802,"low":5600,"close":5658,"volume":24826,"rsi_14":66.17,"sma_20":5731.75,"sma_60":5991.92,"sma_120":6532.29},{"date":"2025-01-06","open":5658,"high":5677,"low":5572,"close":5649,"volume":34556,"rsi_14":72.73,"sma_20":5746.25,"sma_60":5983.58,"sma_120":6519.62},{"date":"2025-01-07","open":5668,"high":5754,"low":5572,"close":5639,"volume":32695,"rsi_14":71.67,"sma_20":5770.25,"sma_60":5973.92,"sma_120":6508.54},{"date":"2025-01-08","open":5600,"high":5869,"low":5600,"close":5783,"volume":31085,"rsi_14":64.21,"sma_20":5806.25,"sma_60":5967.42,"sma_120":6496.21},{"date":"2025-01-09","open":5898,"high":5898,"low":5629,"close":5677,"volume":22629,"rsi_14":57.14,"sma_20":5852.0,"sma_60":5958.08,"sma_120":6484.04},{"date":"2025-01-10","open":5677,"high":5783,"low":5581,"close":5735,"volume":16534,"rsi_14":51.09,"sma_20":5891.0,"sma_60":5949.92,"sma_120":6473.04},{"date":"2025-01-13","open":5706,"high":5706,"low":5591,"close":5620,"volume":18374,"rsi_14":35.96,"sma_20":5910.5,"sma_60":5941.42,"sma_120":6459.62},{"date":"2025-01-14","open":5581,"high":5812,"low":5581,"close":5754,"volume":29773,"rsi_14":43.56,"sma_20":5943.5,"sma_60":5935.58,"sma_120":6446.38},{"date":"2025-01-15","open":5745,"high":6138,"low":5697,"close":5946,"volume":109872,"rsi_14":49.56,"sma_20":5985.5,"sma_60":5935.08,"sma_120":6434.54},{"date":"2025-01-16","open":5937,"high":6110,"low":5841,"close":5889,"volume":24819,"rsi_14":47.06,"sma_20":6004.5,"sma_60":5934.08,"sma_120":6423.46},{"date":"2025-01-17","open":5889,"high":5908,"low":5764,"close":5869,"volume":24813,"rsi_14":46.28,"sma_20":6022.0,"sma_60":5933.75,"sma_120":6412.29},{"date":"2025-01-20","open":5879,"high":6014,"low":5783,"close":5812,"volume":19549,"rsi_14":51.38,"sma_20":6027.0,"sma_60":5931.92,"sma_120":6403.29},{"date":"2025-01-21","open":5812,"high":6100,"low":5783,"close":6071,"volume":53750,"rsi_14":63.85,"sma_20":6038.0,"sma_60":5935.92,"sma_120":6394.46},{"date":"2025-01-22","open":6062,"high":6071,"low":5869,"close":6014,"volume":26560,"rsi_14":64.84,"sma_20":6045.0,"sma_60":5939.75,"sma_120":6382.79},{"date":"2025-01-23","open":5985,"high":5985,"low":5793,"close":5802,"volume":35906,"rsi_14":55.03,"sma_20":6037.0,"sma_60":5939.08,"sma_120":6370.88},{"date":"2025-01-24","open":5773,"high":5927,"low":5773,"close":5821,"volume":11499,"rsi_14":56.0,"sma_20":6030.0,"sma_60":5939.08,"sma_120":6357.21},{"date":"2025-01-31","open":5841,"high":5927,"low":5716,"close":5725,"volume":25103,"rsi_14":52.83,"sma_20":6018.0,"sma_60":5937.75,"sma_120":6340.96},{"date":"2025-02-03","open":5668,"high":5725,"low":5514,"close":5533,"volume":44276,"rsi_14":42.07,"sma_20":6005.0,"sma_60":5930.42,"sma_120":6324.96},{"date":"2025-02-04","open":5581,"high":5793,"low":5543,"close":5783,"volume":14422,"rsi_14":53.07,"sma_20":6008.0,"sma_60":5927.58,"sma_120":6309.21},{"date":"2025-02-05","open":5745,"high":5793,"low":5668,"close":5706,"volume":15098,"rsi_14":49.17,"sma_20":6011.0,"sma_60":5924.25,"sma_120":6292.38},{"date":"2025-02-06","open":5687,"high":5764,"low":5620,"close":5658,"volume":30715,"rsi_14":51.15,"sma_20":6011.0,"sma_60":5915.92,"sma_120":6279.12},{"date":"2025-02-07","open":5735,"high":5735,"low":5572,"close":5581,"volume":27976,"rsi_14":44.64,"sma_20":6007.5,"sma_60":5906.42,"sma_120":6270.88},{"date":"2025-02-10","open":5572,"high":5572,"low":5447,"close":5476,"volume":36506,"rsi_14":34.59,"sma_20":5999.0,"sma_60":5890.92,"sma_120":6257.54},{"date":"2025-02-11","open":5476,"high":5524,"low":5370,"close":5428,"volume":33344,"rsi_14":34.81,"sma_20":5980.5,"sma_60":5877.25,"sma_120":6243.04},{"date":"2025-02-12","open":5428,"high":5562,"low":5399,"close":5504,"volume":18851,"rsi_14":38.41,"sma_20":5971.5,"sma_60":5865.92,"sma_120":6229.54},{"date":"2025-02-13","open":5562,"high":5600,"low":5418,"close":5485,"volume":41987,"rsi_14":39.38,"sma_20":5958.5,"sma_60":5854.92,"sma_120":6214.04},{"date":"2025-02-14","open":5620,"high":5620,"low":5476,"close":5514,"volume":30884,"rsi_14":28.68,"sma_20":5953.0,"sma_60":5843.92,"sma_120":6197.71},{"date":"2025-02-17","open":5572,"high":5716,"low":5485,"close":5706,"volume":49642,"rsi_14":39.33,"sma_20":5950.5,"sma_60":5845.25,"sma_120":6184.88},{"date":"2025-02-18","open":5697,"high":5754,"low":5658,"close":5677,"volume":18876,"rsi_14":45.04,"sma_20":5936.5,"sma_60":5845.58,"sma_120":6169.96},{"date":"2025-02-19","open":5668,"high":5812,"low":5668,"close":5754,"volume":12675,"rsi_14":47.45,"sma_20":5929.5,"sma_60":5848.58,"sma_120":6159.88},{"date":"2025-02-20","open":5764,"high":5793,"low":5687,"close":5716,"volume":40166,"rsi_14":49.62,"sma_20":5921.5,"sma_60":5851.08,"sma_120":6150.71},{"date":"2025-02-21","open":5860,"high":5860,"low":5668,"close":5668,"volume":32669,"rsi_14":56.03,"sma_20":5914.0,"sma_60":5853.92,"sma_120":6139.79},{"date":"2025-02-24","open":5725,"high":5725,"low":5620,"close":5668,"volume":5182,"rsi_14":43.33,"sma_20":5893.0,"sma_60":5856.58,"sma_120":6130.96},{"date":"2025-02-25","open":5668,"high":5735,"low":5629,"close":5668,"volume":9151,"rsi_14":47.56,"sma_20":5875.0,"sma_60":5858.08,"sma_120":6121.12},{"date":"2025-02-26","open":5677,"high":5917,"low":5677,"close":5697,"volume":27984,"rsi_14":52.5,"sma_20":5869.5,"sma_60":5858.08,"sma_120":6113.29},{"date":"2025-02-27","open":5687,"high":5812,"low":5639,"close":5706,"volume":17966,"rsi_14":58.9,"sma_20":5863.5,"sma_60":5859.08,"sma_120":6106.12},{"date":"2025-02-28","open":5697,"high":5754,"low":5552,"close":5552,"volume":44411,"rsi_14":55.13,"sma_20":5854.5,"sma_60":5858.08,"sma_120":6096.96},{"date":"2025-03-04","open":5476,"high":5697,"low":5476,"close":5543,"volume":15643,"rsi_14":58.11,"sma_20":5855.0,"sma_60":5857.42,"sma_120":6089.88},{"date":"2025-03-05","open":5504,"high":5754,"low":5504,"close":5697,"volume":44992,"rsi_14":62.2,"sma_20":5850.5,"sma_60":5858.92,"sma_120":6081.96},{"date":"2025-03-06","open":5706,"high":5831,"low":5591,"close":5629,"volume":17040,"rsi_14":58.62,"sma_20":5846.5,"sma_60":5861.58,"sma_120":6072.12},{"date":"2025-03-07","open":5600,"high":5677,"low":5591,"close":5600,"volume":7225,"rsi_14":55.17,"sma_20":5843.5,"sma_60":5862.08,"sma_120":6063.96},{"date":"2025-03-10","open":5504,"high":5658,"low":5504,"close":5572,"volume":5890,"rsi_14":40.0,"sma_20":5843.0,"sma_60":5865.58,"sma_120":6055.96},{"date":"2025-03-11","open":5552,"high":5591,"low":5418,"close":5495,"volume":19643,"rsi_14":37.33,"sma_20":5844.0,"sma_60":5871.08,"sma_120":6049.29},{"date":"2025-03-12","open":5552,"high":5745,"low":5485,"close":5620,"volume":22657,"rsi_14":41.25,"sma_20":5854.0,"sma_60":5880.25,"sma_120":6046.12},{"date":"2025-03-13","open":5610,"high":5677,"low":5504,"close":5504,"volume":25832,"rsi_14":37.5,"sma_20":5854.0,"sma_60":5892.5,"sma_120":6040.79},{"date":"2025-03-14","open":5581,"high":5600,"low":5485,"close":5600,"volume":9003,"rsi_14":46.24,"sma_20":5860.0,"sma_60":5903.17,"sma_120":6035.79},{"date":"2025-03-17","open":5543,"high":5725,"low":5543,"close":5639,"volume":17980,"rsi_14":48.45,"sma_20":5866.5,"sma_60":5910.0,"sma_120":6032.04},{"date":"2025-03-18","open":5572,"high":5687,"low":5572,"close":5658,"volume":24758,"rsi_14":49.49,"sma_20":5864.0,"sma_60":5919.33,"sma_120":6028.12},{"date":"2025-03-19","open":5649,"high":5706,"low":5629,"close":5706,"volume":13868,"rsi_14":50.5,"sma_20":5865.5,"sma_60":5929.17,"sma_120":6023.04},{"date":"2025-03-20","open":5706,"high":5735,"low":5629,"close":5639,"volume":33222,"rsi_14":46.73,"sma_20":5859.5,"sma_60":5931.17,"sma_120":6016.88},{"date":"2025-03-21","open":5677,"high":5677,"low":5485,"close":5524,"volume":43540,"rsi_14":48.54,"sma_20":5849.5,"sma_60":5931.0,"sma_120":6010.62},{"date":"2025-03-24","open":5552,"high":5572,"low":5476,"close":5476,"volume":8460,"rsi_14":46.73,"sma_20":5839.5,"sma_60":5926.83,"sma_120":6003.54},{"date":"2025-03-25","open":5533,"high":5533,"low":5399,"close":5437,"volume":34985,"rsi_14":35.79,"sma_20":5827.5,"sma_60":5919.5,"sma_120":5994.04},{"date":"2025-03-26","open":5495,"high":5668,"low":5418,"close":5543,"volume":20021,"rsi_14":45.45,"sma_20":5821.0,"sma_60":5913.67,"sma_120":5985.71},{"date":"2025-03-27","open":5552,"high":5591,"low":5380,"close":5389,"volume":24763,"rsi_14":40.18,"sma_20":5805.0,"sma_60":5903.83,"sma_120":5977.38},{"date":"2025-03-28","open":5399,"high":5399,"low":5274,"close":5293,"volume":18270,"rsi_14":37.82,"sma_20":5783.5,"sma_60":5892.33,"sma_120":5966.88},{"date":"2025-03-31","open":5322,"high":5351,"low":5005,"close":5159,"volume":33694,"rsi_14":36.0,"sma_20":5763.0,"sma_60":5878.5,"sma_120":5955.46},{"date":"2025-04-01","open":5159,"high":5264,"low":5130,"close":5245,"volume":10126,"rsi_14":33.88,"sma_20":5747.5,"sma_60":5869.17,"sma_120":5945.38},{"date":"2025-04-02","open":5245,"high":5245,"low":5149,"close":5168,"volume":7733,"rsi_14":35.04,"sma_20":5720.0,"sma_60":5859.5,"sma_120":5935.71},{"date":"2025-04-03","open":5130,"high":5216,"low":5005,"close":5130,"volume":15183,"rsi_14":27.93,"sma_20":5694.0,"sma_60":5850.5,"sma_120":5926.12},{"date":"2025-04-04","open":5226,"high":5283,"low":5063,"close":5255,"volume":23208,"rsi_14":33.33,"sma_20":5676.0,"sma_60":5843.5,"sma_120":5917.71},{"date":"2025-04-07","open":5293,"high":5293,"low":4947,"close":4947,"volume":58239,"rsi_14":25.33,"sma_20":5643.5,"sma_60":5831.33,"sma_120":5907.46},{"date":"2025-04-08","open":5063,"high":5120,"low":4947,"close":5111,"volume":8659,"rsi_14":30.86,"sma_20":5623.5,"sma_60":5822.17,"sma_120":5898.04},{"date":"2025-04-09","open":5197,"high":5197,"low":4957,"close":4957,"volume":23328,"rsi_14":29.24,"sma_20":5589.0,"sma_60":5807.83,"sma_120":5887.62},{"date":"2025-04-10","open":5120,"high":5370,"low":5101,"close":5351,"volume":28550,"rsi_14":45.5,"sma_20":5581.0,"sma_60":5802.17,"sma_120":5880.12},{"date":"2025-04-11","open":5351,"high":5591,"low":5149,"close":5562,"volume":57078,"rsi_14":52.07,"sma_20":5579.0,"sma_60":5799.17,"sma_120":5874.54},{"date":"2025-04-14","open":5514,"high":5581,"low":5466,"close":5524,"volume":19303,"rsi_14":52.07,"sma_20":5573.0,"sma_60":5797.5,"sma_120":5869.46},{"date":"2025-04-15","open":5524,"high":5562,"low":5418,"close":5456,"volume":7487,"rsi_14":47.89,"sma_20":5562.5,"sma_60":5792.33,"sma_120":5863.96},{"date":"2025-04-16","open":5456,"high":5533,"low":5341,"close":5360,"volume":12833,"rsi_14":49.28,"sma_20":5544.5,"sma_60":5782.17,"sma_120":5858.62},{"date":"2025-04-17","open":5456,"high":5456,"low":5303,"close":5370,"volume":21640,"rsi_14":52.02,"sma_20":5530.5,"sma_60":5773.17,"sma_120":5853.62},{"date":"2025-04-18","open":5418,"high":5456,"low":5312,"close":5447,"volume":18138,"rsi_14":57.81,"sma_20":5526.5,"sma_60":5765.83,"sma_120":5849.79},{"date":"2025-04-21","open":5447,"high":5447,"low":5399,"close":5437,"volume":9317,"rsi_14":55.43,"sma_20":5524.5,"sma_60":5759.33,"sma_120":5845.62},{"date":"2025-04-22","open":5495,"high":5495,"low":5380,"close":5466,"volume":27295,"rsi_14":58.66,"sma_20":5526.0,"sma_60":5748.83,"sma_120":5842.38},{"date":"2025-04-23","open":5524,"high":5533,"low":5437,"close":5485,"volume":6314,"rsi_14":60.45,"sma_20":5523.0,"sma_60":5739.67,"sma_120":5839.71},{"date":"2025-04-24","open":5572,"high":5658,"low":5456,"close":5504,"volume":20414,"rsi_14":57.83,"sma_20":5529.0,"sma_60":5734.5,"sma_120":5836.79},{"date":"2025-04-25","open":5562,"high":6014,"low":5562,"close":5879,"volume":135483,"rsi_14":78.03,"sma_20":5559.5,"sma_60":5735.5,"sma_120":5837.29},{"date":"2025-04-28","open":6004,"high":6191,"low":5898,"close":6023,"volume":88442,"rsi_14":77.78,"sma_20":5604.5,"sma_60":5740.67,"sma_120":5839.21},{"date":"2025-04-29","open":6129,"high":6129,"low":5946,"close":6014,"volume":13235,"rsi_14":85.26,"sma_20":5644.5,"sma_60":5749.0,"sma_120":5839.71},{"date":"2025-04-30","open":6090,"high":6090,"low":5850,"close":5850,"volume":18131,"rsi_14":69.7,"sma_20":5680.0,"sma_60":5750.17,"sma_120":5838.88},{"date":"2025-05-02","open":5850,"high":6062,"low":5850,"close":5946,"volume":15216,"rsi_14":66.67,"sma_20":5722.5,"sma_60":5754.33,"sma_120":5839.29},{"date":"2025-05-07","open":5946,"high":6062,"low":5946,"close":5994,"volume":14490,"rsi_14":70.25,"sma_20":5761.0,"sma_60":5760.17,"sma_120":5838.04},{"date":"2025-05-08","open":6052,"high":6186,"low":5985,"close":6138,"volume":86611,"rsi_14":77.52,"sma_20":5823.0,"sma_60":5769.83,"sma_120":5838.12},{"date":"2025-05-09","open":6138,"high":6283,"low":6138,"close":6234,"volume":66435,"rsi_14":85.27,"sma_20":5881.5,"sma_60":5783.0,"sma_120":5836.96},{"date":"2025-05-12","open":6340,"high":6350,"low":6138,"close":6196,"volume":65360,"rsi_14":82.58,"sma_20":5946.0,"sma_60":5796.33,"sma_120":5836.79},{"date":"2025-05-13","open":6302,"high":6302,"low":5994,"close":6186,"volume":48523,"rsi_14":80.8,"sma_20":5989.5,"sma_60":5808.17,"sma_120":5837.04},{"date":"2025-05-14","open":6186,"high":6436,"low":6186,"close":6321,"volume":94217,"rsi_14":83.33,"sma_20":6029.0,"sma_60":5822.67,"sma_120":5838.79},{"date":"2025-05-15","open":6388,"high":6398,"low":6119,"close":6129,"volume":52616,"rsi_14":72.26,"sma_20":6060.5,"sma_60":5833.33,"sma_120":5838.62},{"date":"2025-05-16","open":5735,"high":5783,"low":5274,"close":5476,"volume":411354,"rsi_14":49.77,"sma_20":6061.5,"sma_60":5829.33,"sma_120":5837.29},{"date":"2025-05-19","open":5476,"high":5476,"low":5187,"close":5207,"volume":145013,"rsi_14":43.72,"sma_20":6053.5,"sma_60":5821.17,"sma_120":5833.38},{"date":"2025-05-20","open":5255,"high":5283,"low":5139,"close":5245,"volume":50055,"rsi_14":34.43,"sma_20":6047.0,"sma_60":5812.33,"sma_120":5830.46},{"date":"2025-05-21","open":5207,"high":5370,"low":5187,"close":5303,"volume":28940,"rsi_14":31.53,"sma_20":6039.5,"sma_60":5805.17,"sma_120":5828.12},{"date":"2025-05-22","open":5303,"high":5322,"low":5216,"close":5274,"volume":15720,"rsi_14":31.22,"sma_20":6031.0,"sma_60":5798.33,"sma_120":5826.12},{"date":"2025-05-23","open":5235,"high":5235,"low":5159,"close":5159,"volume":37956,"rsi_14":32.0,"sma_20":6015.0,"sma_60":5789.5,"sma_120":5823.04},{"date":"2025-05-26","open":5111,"high":5207,"low":5082,"close":5101,"volume":69430,"rsi_14":27.55,"sma_20":5995.0,"sma_60":5779.67,"sma_120":5818.88},{"date":"2025-05-27","open":5111,"high":5216,"low":5101,"close":5187,"volume":20359,"rsi_14":29.0,"sma_20":5978.5,"sma_60":5770.83,"sma_120":5814.46},{"date":"2025-05-28","open":5216,"high":5274,"low":5159,"close":5197,"volume":25191,"rsi_14":23.66,"sma_20":5943.0,"sma_60":5762.0,"sma_120":5810.54},{"date":"2025-05-29","open":5187,"high":5331,"low":5187,"close":5293,"volume":13699,"rsi_14":23.66,"sma_20":5905.0,"sma_60":5757.5,"sma_120":5807.79},{"date":"2025-05-30","open":5322,"high":5370,"low":5245,"close":5283,"volume":15890,"rsi_14":24.04,"sma_20":5867.0,"sma_60":5753.0,"sma_120":5805.21},{"date":"2025-06-02","open":5274,"high":5370,"low":5235,"close":5303,"volume":25547,"rsi_14":25.0,"sma_20":5838.5,"sma_60":5746.17,"sma_120":5802.54},{"date":"2025-06-04","open":5303,"high":5399,"low":5245,"close":5389,"volume":41407,"rsi_14":22.91,"sma_20":5809.5,"sma_60":5742.0,"sma_120":5801.79},{"date":"2025-06-05","open":5389,"high":5514,"low":5360,"close":5447,"volume":25398,"rsi_14":28.48,"sma_20":5781.0,"sma_60":5739.33,"sma_120":5800.71},{"date":"2025-06-09","open":5504,"high":5639,"low":5504,"close":5610,"volume":40102,"rsi_14":56.14,"sma_20":5753.5,"sma_60":5740.0,"sma_120":5802.79},{"date":"2025-06-10","open":5600,"high":5658,"low":5533,"close":5543,"volume":19778,"rsi_14":68.82,"sma_20":5717.5,"sma_60":5740.83,"sma_120":5805.96},{"date":"2025-06-11","open":5562,"high":5591,"low":5476,"close":5495,"volume":30678,"rsi_14":63.83,"sma_20":5681.0,"sma_60":5738.67,"sma_120":5809.46},{"date":"2025-06-12","open":5495,"high":5552,"low":5485,"close":5495,"volume":18436,"rsi_14":61.36,"sma_20":5645.0,"sma_60":5738.5,"sma_120":5815.5},{"date":"2025-06-13","open":5495,"high":5495,"low":5341,"close":5351,"volume":72340,"rsi_14":54.0,"sma_20":5594.5,"sma_60":5734.17,"sma_120":5818.67},{"date":"2025-06-16","open":5351,"high":5389,"low":5283,"close":5360,"volume":37410,"rsi_14":61.8,"sma_20":5554.5,"sma_60":5729.33,"sma_120":5819.67},{"date":"2025-06-17","open":5322,"high":5380,"low":5216,"close":5274,"volume":45335,"rsi_14":59.78,"sma_20":5544.0,"sma_60":5722.67,"sma_120":5821.0},{"date":"2025-06-18","open":5274,"high":5370,"low":5235,"close":5274,"volume":20991,"rsi_14":55.42,"sma_20":5547.5,"sma_60":5715.17,"sma_120":5822.17},{"date":"2025-06-19","open":5274,"high":5322,"low":5245,"close":5303,"volume":9404,"rsi_14":56.47,"sma_20":5550.5,"sma_60":5709.33,"sma_120":5820.25},{"date":"2025-06-20","open":5303,"high":5380,"low":5255,"close":5341,"volume":45385,"rsi_14":53.16,"sma_20":5552.5,"sma_60":5706.17,"sma_120":5818.58},{"date":"2025-06-23","open":5293,"high":5418,"low":5216,"close":5293,"volume":79900,"rsi_14":50.6,"sma_20":5553.5,"sma_60":5703.0,"sma_120":5814.92},{"date":"2025-06-24","open":5312,"high":5428,"low":5293,"close":5428,"volume":39016,"rsi_14":56.84,"sma_20":5567.5,"sma_60":5702.83,"sma_120":5811.17},{"date":"2025-06-25","open":5428,"high":5504,"low":5389,"close":5437,"volume":28116,"rsi_14":52.87,"sma_20":5585.0,"sma_60":5701.0,"sma_120":5807.33},{"date":"2025-06-26","open":5437,"high":5456,"low":5360,"close":5389,"volume":36978,"rsi_14":46.51,"sma_20":5595.5,"sma_60":5701.0,"sma_120":5802.42},{"date":"2025-06-27","open":5389,"high":5418,"low":5274,"close":5322,"volume":19250,"rsi_14":30.26,"sma_20":5602.0,"sma_60":5701.5,"sma_120":5796.92},{"date":"2025-06-30","open":5331,"high":5380,"low":5283,"close":5303,"volume":12950,"rsi_14":32.39,"sma_20":5602.5,"sma_60":5704.0,"sma_120":5791.25},{"date":"2025-07-01","open":5331,"high":5447,"low":5322,"close":5351,"volume":34270,"rsi_14":39.44,"sma_20":5606.0,"sma_60":5705.83,"sma_120":5787.5},{"date":"2025-07-02","open":5351,"high":5360,"low":5197,"close":5322,"volume":60519,"rsi_14":37.84,"sma_20":5607.0,"sma_60":5708.5,"sma_120":5784.0},{"date":"2025-07-03","open":5341,"high":5428,"low":5303,"close":5418,"volume":50252,"rsi_14":55.07,"sma_20":5608.5,"sma_60":5713.5,"sma_120":5782.0},{"date":"2025-07-04","open":5418,"high":5418,"low":5303,"close":5322,"volume":31201,"rsi_14":47.44,"sma_20":5602.0,"sma_60":5714.67,"sma_120":5779.08},{"date":"2025-07-07","open":5322,"high":5351,"low":5303,"close":5331,"volume":15025,"rsi_14":54.29,"sma_20":5587.5,"sma_60":5721.33,"sma_120":5776.33},{"date":"2025-07-08","open":5331,"high":5408,"low":5322,"close":5389,"volume":22373,"rsi_14":57.89,"sma_20":5579.5,"sma_60":5726.17,"sma_120":5774.17},{"date":"2025-07-09","open":5389,"high":5600,"low":5389,"close":5524,"volume":59480,"rsi_14":63.22,"sma_20":5581.0,"sma_60":5736.0,"sma_120":5771.92},{"date":"2025-07-10","open":5514,"high":5591,"low":5485,"close":5572,"volume":21206,"rsi_14":63.64,"sma_20":5585.0,"sma_60":5739.83,"sma_120":5771.0},{"date":"2025-07-11","open":5610,"high":5610,"low":5504,"close":5562,"volume":34829,"rsi_14":66.67,"sma_20":5596.0,"sma_60":5739.83,"sma_120":5769.5},{"date":"2025-07-14","open":5581,"high":5745,"low":5552,"close":5706,"volume":69074,"rsi_14":67.06,"sma_20":5614.0,"sma_60":5743.0,"sma_120":5770.25},{"date":"2025-07-15","open":5745,"high":5745,"low":5552,"close":5649,"volume":43390,"rsi_14":62.22,"sma_20":5633.5,"sma_60":5746.33,"sma_120":5769.33},{"date":"2025-07-16","open":5591,"high":5668,"low":5533,"close":5610,"volume":18248,"rsi_14":62.92,"sma_20":5651.0,"sma_60":5750.67,"sma_120":5766.42},{"date":"2025-07-17","open":5649,"high":5649,"low":5514,"close":5581,"volume":15379,"rsi_14":65.88,"sma_20":5665.5,"sma_60":5754.33,"sma_120":5763.75},{"date":"2025-07-18","open":5581,"high":5610,"low":5524,"close":5572,"volume":33459,"rsi_14":66.67,"sma_20":5677.5,"sma_60":5756.5,"sma_120":5761.17},{"date":"2025-07-21","open":5581,"high":5908,"low":5581,"close":5706,"volume":68690,"rsi_14":69.89,"sma_20":5699.0,"sma_60":5761.17,"sma_120":5760.25},{"date":"2025-07-22","open":5706,"high":5735,"low":5562,"close":5620,"volume":26772,"rsi_14":65.66,"sma_20":5709.0,"sma_60":5763.83,"sma_120":5756.33},{"date":"2025-07-23","open":5629,"high":5629,"low":5524,"close":5620,"volume":11110,"rsi_14":61.8,"sma_20":5718.5,"sma_60":5766.17,"sma_120":5752.92},{"date":"2025-07-24","open":5668,"high":5860,"low":5552,"close":5581,"volume":27231,"rsi_14":66.27,"sma_20":5728.5,"sma_60":5767.5,"sma_120":5751.0},{"date":"2025-07-25","open":5668,"high":5793,"low":5591,"close":5706,"volume":83103,"rsi_14":70.53,"sma_20":5748.5,"sma_60":5764.5,"sma_120":5750.0},{"date":"2025-07-28","open":5716,"high":5821,"low":5658,"close":5706,"volume":47871,"rsi_14":68.54,"sma_20":5769.5,"sma_60":5759.0,"sma_120":5749.83},{"date":"2025-07-29","open":5716,"high":5735,"low":5591,"close":5706,"volume":20872,"rsi_14":62.67,"sma_20":5788.0,"sma_60":5753.67,"sma_120":5751.33},{"date":"2025-07-30","open":5706,"high":5812,"low":5677,"close":5725,"volume":49583,"rsi_14":61.11,"sma_20":5809.0,"sma_60":5751.5,"sma_120":5750.83},{"date":"2025-07-31","open":5725,"high":5956,"low":5716,"close":5773,"volume":58920,"rsi_14":64.47,"sma_20":5827.5,"sma_60":5748.5,"sma_120":5751.42},{"date":"2025-08-01","open":5773,"high":5773,"low":5476,"close":5543,"volume":38192,"rsi_14":40.0,"sma_20":5839.0,"sma_60":5740.67,"sma_120":5750.42},{"date":"2025-08-04","open":5552,"high":5869,"low":5504,"close":5764,"volume":35786,"rsi_14":55.88,"sma_20":5861.5,"sma_60":5734.17,"sma_120":5752.0},{"date":"2025-08-05","open":5764,"high":5831,"low":5716,"close":5725,"volume":22984,"rsi_14":55.88,"sma_20":5879.0,"sma_60":5725.33,"sma_120":5754.17},{"date":"2025-08-06","open":5735,"high":5793,"low":5716,"close":5716,"volume":13956,"rsi_14":57.0,"sma_20":5889.0,"sma_60":5717.0,"sma_120":5756.67},{"date":"2025-08-07","open":5725,"high":5860,"low":5697,"close":5793,"volume":50575,"rsi_14":60.75,"sma_20":5900.5,"sma_60":5710.17,"sma_120":5759.17},{"date":"2025-08-08","open":5802,"high":5908,"low":5466,"close":5773,"volume":53352,"rsi_14":53.68,"sma_20":5911.5,"sma_60":5700.67,"sma_120":5761.67},{"date":"2025-08-11","open":5764,"high":5783,"low":5697,"close":5773,"volume":24306,"rsi_14":59.3,"sma_20":5915.0,"sma_60":5694.5,"sma_120":5763.92},{"date":"2025-08-12","open":5764,"high":5869,"low":5735,"close":5773,"volume":23914,"rsi_14":59.3,"sma_20":5921.5,"sma_60":5699.67,"sma_120":5764.5},{"date":"2025-08-13","open":5745,"high":5802,"low":5639,"close":5677,"volume":12933,"rsi_14":55.43,"sma_20":5925.0,"sma_60":5707.83,"sma_120":5764.5},{"date":"2025-08-14","open":5677,"high":5706,"low":5610,"close":5687,"volume":14625,"rsi_14":48.75,"sma_20":5930.5,"sma_60":5715.5,"sma_120":5763.92},{"date":"2025-08-18","open":5620,"high":5620,"low":5341,"close":5428,"volume":87215,"rsi_14":36.45,"sma_20":5923.0,"sma_60":5717.67,"sma_120":5761.42},{"date":"2025-08-19","open":5437,"high":5485,"low":5322,"close":5341,"volume":38770,"rsi_14":33.62,"sma_20":5904.0,"sma_60":5718.83,"sma_120":5758.58},{"date":"2025-08-20","open":5341,"high":5341,"low":5235,"close":5331,"volume":33606,"rsi_14":32.17,"sma_20":5889.0,"sma_60":5721.83,"sma_120":5755.67},{"date":"2025-08-21","open":5380,"high":5380,"low":5283,"close":5331,"volume":34924,"rsi_14":29.09,"sma_20":5874.0,"sma_60":5725.83,"sma_120":5752.75},{"date":"2025-08-22","open":5341,"high":5389,"low":5283,"close":5322,"volume":26171,"rsi_14":36.78,"sma_20":5860.5,"sma_60":5728.17,"sma_120":5749.5},{"date":"2025-08-25","open":5331,"high":5447,"low":5207,"close":5331,"volume":24023,"rsi_14":15.38,"sma_20":5841.0,"sma_60":5730.5,"sma_120":5746.25},{"date":"2025-08-26","open":5331,"high":5370,"low":5235,"close":5264,"volume":28975,"rsi_14":14.71,"sma_20":5818.0,"sma_60":5730.0,"sma_120":5743.75},{"date":"2025-08-27","open":5312,"high":5312,"low":5235,"close":5274,"volume":21413,"rsi_14":16.18,"sma_20":5795.5,"sma_60":5729.83,"sma_120":5741.42},{"date":"2025-08-28","open":5274,"high":5341,"low":5264,"close":5303,"volume":6551,"rsi_14":9.52,"sma_20":5773.5,"sma_60":5729.83,"sma_120":5738.0},{"date":"2025-08-29","open":5303,"high":5476,"low":5303,"close":5380,"volume":25642,"rsi_14":20.29,"sma_20":5753.0,"sma_60":5729.67,"sma_120":5735.83},{"date":"2025-09-01","open":5312,"high":5331,"low":5245,"close":5283,"volume":26498,"rsi_14":17.72,"sma_20":5739.5,"sma_60":5726.83,"sma_120":5733.08},{"date":"2025-09-02","open":5274,"high":5370,"low":5264,"close":5283,"volume":17914,"rsi_14":17.72,"sma_20":5714.5,"sma_60":5721.17,"sma_120":5730.58},{"date":"2025-09-03","open":5283,"high":5380,"low":5226,"close":5303,"volume":17823,"rsi_14":22.54,"sma_20":5692.5,"sma_60":5717.0,"sma_120":5728.92},{"date":"2025-09-04","open":5524,"high":5524,"low":5331,"close":5428,"volume":40242,"rsi_14":33.73,"sma_20":5677.5,"sma_60":5715.83,"sma_120":5727.25},{"date":"2025-09-05","open":5456,"high":5514,"low":5331,"close":5399,"volume":22051,"rsi_14":47.46,"sma_20":5657.0,"sma_60":5714.17,"sma_120":5726.33},{"date":"2025-09-08","open":5399,"high":6186,"low":5399,"close":5802,"volume":430680,"rsi_14":76.09,"sma_20":5658.5,"sma_60":5722.0,"sma_120":5728.08},{"date":"2025-09-09","open":5831,"high":5985,"low":5735,"close":5773,"volume":297511,"rsi_14":74.47,"sma_20":5658.5,"sma_60":5729.17,"sma_120":5729.25},{"date":"2025-09-10","open":5773,"high":5994,"low":5716,"close":5927,"volume":155378,"rsi_14":78.18,"sma_20":5666.5,"sma_60":5740.5,"sma_120":5731.58},{"date":"2025-09-11","open":5917,"high":6052,"low":5831,"close":5966,"volume":89417,"rsi_14":79.65,"sma_20":5681.5,"sma_60":5752.5,"sma_120":5733.83},{"date":"2025-09-12","open":5956,"high":6004,"low":5764,"close":5783,"volume":64788,"rsi_14":67.94,"sma_20":5686.5,"sma_60":5760.83,"sma_120":5735.08},{"date":"2025-09-15","open":5783,"high":5783,"low":5658,"close":5745,"volume":61274,"rsi_14":69.53,"sma_20":5703.0,"sma_60":5767.83,"sma_120":5737.0},{"date":"2025-09-16","open":5764,"high":5764,"low":5562,"close":5639,"volume":54707,"rsi_14":63.77,"sma_20":5718.5,"sma_60":5773.83,"sma_120":5738.42},{"date":"2025-09-17","open":5629,"high":5639,"low":5504,"close":5543,"volume":39016,"rsi_14":58.62,"sma_20":5729.5,"sma_60":5775.83,"sma_120":5739.33},{"date":"2025-09-18","open":5552,"high":5601,"low":5504,"close":5552,"volume":26790,"rsi_14":56.2,"sma_20":5740.5,"sma_60":5777.67,"sma_120":5739.33},{"date":"2025-09-19","open":5770,"high":5780,"low":5640,"close":5720,"volume":32185,"rsi_14":58.33,"sma_20":5749.5,"sma_60":5779.5,"sma_120":5740.25},{"date":"2025-09-22","open":5456,"high":5524,"low":5389,"close":5428,"volume":35564,"rsi_14":55.4,"sma_20":5754.5,"sma_60":5781.33,"sma_120":5741.42},{"date":"2025-09-23","open":5428,"high":5437,"low":5341,"close":5380,"volume":28047,"rsi_14":52.82,"sma_20":5760.5,"sma_60":5782.67,"sma_120":5743.33},{"date":"2025-09-24","open":5380,"high":5380,"low":5303,"close":5331,"volume":14914,"rsi_14":46.27,"sma_20":5763.5,"sma_60":5782.33,"sma_120":5744.08},{"date":"2025-09-25","open":5293,"high":5389,"low":5293,"close":5322,"volume":20080,"rsi_14":46.97,"sma_20":5764.5,"sma_60":5782.33,"sma_120":5745.42},{"date":"2025-09-26","open":5331,"high":5331,"low":5226,"close":5235,"volume":24427,"rsi_14":20.2,"sma_20":5757.0,"sma_60":5779.17,"sma_120":5746.33},{"date":"2025-09-29","open":5235,"high":5331,"low":5235,"close":5293,"volume":10704,"rsi_14":25.49,"sma_20":5757.5,"sma_60":5778.67,"sma_120":5746.67},{"date":"2025-09-30","open":5303,"high":5322,"low":5264,"close":5264,"volume":8094,"rsi_14":11.24,"sma_20":5756.5,"sma_60":5777.5,"sma_120":5749.42},{"date":"2025-10-01","open":5283,"high":5360,"low":5187,"close":5226,"volume":31209,"rsi_14":6.74,"sma_20":5752.5,"sma_60":5774.67,"sma_120":5750.42},{"date":"2025-10-02","open":5226,"high":5283,"low":5197,"close":5226,"volume":21206,"rsi_14":8.57,"sma_20":5742.0,"sma_60":5769.5,"sma_120":5752.75},{"date":"2025-10-10","open":5207,"high":5255,"low":5101,"close":5139,"volume":56400,"rsi_14":8.0,"sma_20":5728.5,"sma_60":5762.0,"sma_120":5750.92},{"date":"2025-10-13","open":5091,"high":5216,"low":5024,"close":5187,"volume":30047,"rsi_14":15.94,"sma_20":5696.5,"sma_60":5755.5,"sma_120":5747.67},{"date":"2025-10-14","open":5178,"high":5178,"low":5053,"close":5101,"volume":45769,"rsi_14":16.18,"sma_20":5661.5,"sma_60":5745.0,"sma_120":5744.0},{"date":"2025-10-15","open":5111,"high":5178,"low":5091,"close":5168,"volume":22404,"rsi_14":24.0,"sma_20":5622.0,"sma_60":5736.67,"sma_120":5741.5},{"date":"2025-10-16","open":5178,"high":5245,"low":5178,"close":5207,"volume":17856,"rsi_14":29.73,"sma_20":5582.5,"sma_60":5729.67,"sma_120":5740.17},{"date":"2025-10-17","open":5207,"high":5207,"low":5139,"close":5159,"volume":12986,"rsi_14":30.56,"sma_20":5550.0,"sma_60":5722.33,"sma_120":5738.33},{"date":"2025-10-20","open":5159,"high":5159,"low":5053,"close":5091,"volume":73596,"rsi_14":29.73,"sma_20":5516.0,"sma_60":5714.0,"sma_120":5735.25},{"date":"2025-10-21","open":5111,"high":5139,"low":5082,"close":5101,"volume":26993,"rsi_14":32.86,"sma_20":5488.0,"sma_60":5703.5,"sma_120":5732.33},{"date":"2025-10-22","open":5101,"high":5139,"low":5043,"close":5120,"volume":45459,"rsi_14":35.21,"sma_20":5466.0,"sma_60":5694.83,"sma_120":5729.33},{"date":"2025-10-23","open":5130,"high":5245,"low":5101,"close":5159,"volume":20670,"rsi_14":43.94,"sma_20":5446.0,"sma_60":5686.83,"sma_120":5726.5},{"date":"2025-10-24","open":5168,"high":5168,"low":5101,"close":5139,"volume":21800,"rsi_14":37.1,"sma_20":5427.5,"sma_60":5679.17,"sma_120":5723.33},{"date":"2025-10-27","open":5139,"high":5159,"low":5082,"close":5130,"volume":26952,"rsi_14":38.33,"sma_20":5412.0,"sma_60":5669.17,"sma_120":5716.83},{"date":"2025-10-28","open":5130,"high":5139,"low":5063,"close":5120,"volume":36902,"rsi_14":40.35,"sma_20":5398.5,"sma_60":5659.0,"sma_120":5709.0},{"date":"2025-10-29","open":5120,"high":5120,"low":5043,"close":5072,"volume":38153,"rsi_14":37.1,"sma_20":5385.0,"sma_60":5648.0,"sma_120":5700.83},{"date":"2025-10-30","open":5072,"high":5101,"low":5014,"close":5034,"volume":34298,"rsi_14":40.35,"sma_20":5370.0,"sma_60":5636.0,"sma_120":5693.75},{"date":"2025-10-31","open":5024,"high":5034,"low":4938,"close":4938,"volume":44813,"rsi_14":29.03,"sma_20":5354.5,"sma_60":5621.5,"sma_120":5685.0},{"date":"2025-11-03","open":4938,"high":4947,"low":4870,"close":4880,"volume":35553,"rsi_14":30.51,"sma_20":5333.0,"sma_60":5610.0,"sma_120":5675.33},{"date":"2025-11-04","open":4861,"high":4918,"low":4803,"close":4870,"volume":43544,"rsi_14":20.75,"sma_20":5312.5,"sma_60":5594.5,"sma_120":5664.33},{"date":"2025-11-05","open":4870,"high":4870,"low":4736,"close":4813,"volume":69856,"rsi_14":12.73,"sma_20":5291.0,"sma_60":5578.67,"sma_120":5652.0},{"date":"2025-11-06","open":4803,"high":4851,"low":4770,"close":4851,"volume":21560,"rsi_14":20.37,"sma_20":5271.5,"sma_60":5563.67,"sma_120":5640.33},{"date":"2025-11-07","open":4803,"high":4851,"low":4755,"close":4851,"volume":22554,"rsi_14":23.4,"sma_20":5256.5,"sma_60":5547.33,"sma_120":5628.75},{"date":"2025-11-10","open":4851,"high":4957,"low":4803,"close":4870,"volume":20237,"rsi_14":25.0,"sma_20":5240.0,"sma_60":5531.67,"sma_120":5616.17},{"date":"2025-11-11","open":4870,"high":4957,"low":4851,"close":4851,"volume":16002,"rsi_14":20.83,"sma_20":5227.0,"sma_60":5515.67,"sma_120":5605.08},{"date":"2025-11-12","open":4861,"high":5014,"low":4851,"close":4976,"volume":36264,"rsi_14":33.33,"sma_20":5217.0,"sma_60":5501.83,"sma_120":5600.75},{"date":"2025-11-13","open":4976,"high":4995,"low":4928,"close":4957,"volume":13396,"rsi_14":33.33,"sma_20":5204.0,"sma_60":5489.33,"sma_120":5598.58},{"date":"2025-11-14","open":4938,"high":4976,"low":4890,"close":4928,"volume":17113,"rsi_14":32.2,"sma_20":5192.0,"sma_60":5476.17,"sma_120":5595.83},{"date":"2025-11-17","open":4928,"high":4938,"low":4784,"close":4832,"volume":64135,"rsi_14":27.94,"sma_20":5178.5,"sma_60":5465.83,"sma_120":5591.75},{"date":"2025-11-18","open":4851,"high":4861,"low":4712,"close":4774,"volume":35089,"rsi_14":27.54,"sma_20":5161.5,"sma_60":5456.0,"sma_120":5587.42},{"date":"2025-11-19","open":4774,"high":4779,"low":4697,"close":4750,"volume":18745,"rsi_14":28.15,"sma_20":5142.25,"sma_60":5445.92,"sma_120":5583.88},{"date":"2025-11-20","open":4750,"high":4880,"low":4736,"close":4813,"volume":17948,"rsi_14":39.84,"sma_20":5124.25,"sma_60":5436.92,"sma_120":5581.38},{"date":"2025-11-21","open":4813,"high":4813,"low":4688,"close":4789,"volume":30141,"rsi_14":42.15,"sma_20":5106.0,"sma_60":5427.67,"sma_120":5577.92},{"date":"2025-11-24","open":4774,"high":4832,"low":4750,"close":4755,"volume":11047,"rsi_14":40.48,"sma_20":5086.5,"sma_60":5417.67,"sma_120":5574.08},{"date":"2025-11-25","open":4760,"high":4779,"low":4683,"close":4688,"volume":15813,"rsi_14":39.84,"sma_20":5064.0,"sma_60":5407.67,"sma_120":5568.83},{"date":"2025-11-26","open":4688,"high":4746,"low":4673,"close":4741,"volume":11107,"rsi_14":41.22,"sma_20":5046.75,"sma_60":5398.42,"sma_120":5564.12},{"date":"2025-11-27","open":4741,"high":4770,"low":4721,"close":4721,"volume":2917,"rsi_14":40.0,"sma_20":5030.5,"sma_60":5388.33,"sma_120":5559.08},{"date":"2025-11-28","open":4760,"high":4774,"low":4712,"close":4755,"volume":33911,"rsi_14":41.3,"sma_20":5021.0,"sma_60":5377.5,"sma_120":5553.58},{"date":"2025-12-01","open":4755,"high":4789,"low":4736,"close":4736,"volume":8120,"rsi_14":41.3,"sma_20":5013.5,"sma_60":5368.0,"sma_120":5547.42},{"date":"2025-12-02","open":4736,"high":4794,"low":4717,"close":4770,"volume":9551,"rsi_14":31.93,"sma_20":5008.25,"sma_60":5359.08,"sma_120":5540.12},{"date":"2025-12-03","open":4803,"high":4851,"low":4774,"close":4832,"volume":5627,"rsi_14":39.84,"sma_20":5009.25,"sma_60":5350.92,"sma_120":5533.96},{"date":"2025-12-04","open":4842,"high":4880,"low":4784,"close":4789,"volume":11675,"rsi_14":38.93,"sma_20":5006.0,"sma_60":5339.83,"sma_120":5527.83},{"date":"2025-12-05","open":4789,"high":4851,"low":4789,"close":4822,"volume":13340,"rsi_14":49.15,"sma_20":5004.5,"sma_60":5329.83,"sma_120":5522.0},{"date":"2025-12-08","open":4851,"high":4909,"low":4803,"close":4822,"volume":18856,"rsi_14":54.72,"sma_20":5002.0,"sma_60":5312.83,"sma_120":5517.42},{"date":"2025-12-09","open":4803,"high":4832,"low":4774,"close":4784,"volume":13141,"rsi_14":53.21,"sma_20":4998.5,"sma_60":5295.67,"sma_120":5512.42},{"date":"2025-12-10","open":4803,"high":4822,"low":4765,"close":4779,"volume":16989,"rsi_14":46.39,"sma_20":4988.25,"sma_60":5275.75,"sma_120":5508.12},{"date":"2025-12-11","open":4794,"high":4861,"low":4779,"close":4842,"volume":16974,"rsi_14":55.24,"sma_20":4982.25,"sma_60":5256.25,"sma_120":5504.38},{"date":"2025-12-12","open":4789,"high":4890,"low":4789,"close":4842,"volume":20009,"rsi_14":59.18,"sma_20":4977.75,"sma_60":5239.92,"sma_120":5500.38},{"date":"2025-12-15","open":4842,"high":4914,"low":4813,"close":4861,"volume":7446,"rsi_14":70.45,"sma_20":4979.25,"sma_60":5224.58,"sma_120":5496.21},{"date":"2025-12-16","open":4918,"high":5139,"low":4789,"close":4813,"volume":63697,"rsi_14":58.62,"sma_20":4981.25,"sma_60":5210.25,"sma_120":5492.04},{"date":"2025-12-17","open":4813,"high":4899,"low":4784,"close":4842,"volume":22157,"rsi_14":64.04,"sma_20":4986.0,"sma_60":5198.08,"sma_120":5486.96},{"date":"2025-12-18","open":4861,"high":5745,"low":4822,"close":5024,"volume":1528620,"rsi_14":73.33,"sma_20":4997.0,"sma_60":5189.08,"sma_120":5483.38},{"date":"2025-12-19","open":5043,"high":5418,"low":4918,"close":4976,"volume":399607,"rsi_14":69.84,"sma_20":5006.75,"sma_60":5180.08,"sma_120":5479.79},{"date":"2025-12-22","open":4976,"high":4976,"low":4813,"close":4918,"volume":104150,"rsi_14":61.83,"sma_20":5015.25,"sma_60":5171.25,"sma_120":5476.29},{"date":"2025-12-23","open":4918,"high":4938,"low":4870,"close":4870,"volume":49889,"rsi_14":53.12,"sma_20":5024.75,"sma_60":5162.42,"sma_120":5472.54},{"date":"2025-12-24","open":4880,"high":4909,"low":4798,"close":4851,"volume":37157,"rsi_14":55.28,"sma_20":5030.5,"sma_60":5154.08,"sma_120":5468.21},{"date":"2025-12-26","open":4880,"high":4899,"low":4822,"close":4880,"volume":31404,"rsi_14":54.92,"sma_20":5038.75,"sma_60":5146.42,"sma_120":5464.38},{"date":"2025-12-29","open":5050,"high":5050,"low":4975,"close":5000,"volume":33683,"rsi_14":48.55,"sma_20":5041.25,"sma_60":5138.92,"sma_120":5459.04},{"date":"2025-12-30","open":5010,"high":5135,"low":4945,"close":5040,"volume":37582,"rsi_14":54.35,"sma_20":5046.75,"sma_60":5131.08,"sma_120":5454.88},{"date":"2026-01-02","open":5050,"high":5070,"low":4940,"close":4970,"volume":22978,"rsi_14":49.67,"sma_20":5047.0,"sma_60":5122.58,"sma_120":5450.04},{"date":"2026-01-05","open":4975,"high":4980,"low":4920,"close":4970,"volume":44686,"rsi_14":44.93,"sma_20":5044.0,"sma_60":5114.75,"sma_120":5444.71},{"date":"2026-01-06","open":4965,"high":4980,"low":4925,"close":4950,"volume":16481,"rsi_14":43.66,"sma_20":5042.25,"sma_60":5106.58,"sma_120":5438.04},{"date":"2026-01-07","open":4950,"high":4950,"low":4825,"close":4880,"volume":51420,"rsi_14":38.16,"sma_20":5035.25,"sma_60":5098.75,"sma_120":5430.38},{"date":"2026-01-08","open":5160,"high":5160,"low":4700,"close":4820,"volume":45016,"rsi_14":37.66,"sma_20":5025.25,"sma_60":5089.08,"sma_120":5422.29},{"date":"2026-01-09","open":4820,"high":4870,"low":4760,"close":4800,"volume":20063,"rsi_14":34.21,"sma_20":5016.25,"sma_60":5080.58,"sma_120":5412.79},{"date":"2026-01-12","open":4790,"high":4810,"low":4720,"close":4720,"volume":45936,"rsi_14":10.77,"sma_20":5003.5,"sma_60":5069.58,"sma_120":5403.12},{"date":"2026-01-13","open":4700,"high":4805,"low":4700,"close":4805,"volume":26592,"rsi_14":22.63,"sma_20":4991.75,"sma_60":5059.33,"sma_120":5394.5},{"date":"2026-01-14","open":4805,"high":4820,"low":4755,"close":4815,"volume":14068,"rsi_14":25.98,"sma_20":4980.5,"sma_60":5050.08,"sma_120":5386.21},{"date":"2026-01-15","open":4815,"high":4815,"low":4760,"close":4810,"volume":19590,"rsi_14":27.97,"sma_20":4968.0,"sma_60":5041.92,"sma_120":5377.96},{"date":"2026-01-16","open":4810,"high":4810,"low":4700,"close":4720,"volume":27995,"rsi_14":25.0,"sma_20":4953.5,"sma_60":5032.08,"sma_120":5367.79},{"date":"2026-01-19","open":4685,"high":4785,"low":4645,"close":4675,"volume":34615,"rsi_14":22.69,"sma_20":4909.75,"sma_60":5010.33,"sma_120":5358.0},{"date":"2026-01-20","open":4710,"high":5050,"low":4680,"close":4855,"volume":117511,"rsi_14":37.41,"sma_20":4893.5,"sma_60":5002.08,"sma_120":5349.71},{"date":"2026-01-21","open":4805,"high":4960,"low":4775,"close":4880,"volume":74402,"rsi_14":43.48,"sma_20":4881.5,"sma_60":4994.42,"sma_120":5341.96},{"date":"2026-01-22","open":4925,"high":4925,"low":4850,"close":4850,"volume":21416,"rsi_14":41.67,"sma_20":4888.0,"sma_60":4996.58,"sma_120":5332.88},{"date":"2026-01-23","open":4875,"high":4955,"low":4835,"close":4940,"volume":36500,"rsi_14":48.15,"sma_20":4881.5,"sma_60":4990.08,"sma_120":5324.54},{"date":"2026-01-26","open":4950,"high":5020,"low":4945,"close":4995,"volume":43176,"rsi_14":52.66,"sma_20":4878.75,"sma_60":4985.33,"sma_120":5316.67},{"date":"2026-01-27","open":4995,"high":5020,"low":4950,"close":5020,"volume":30350,"rsi_14":58.75,"sma_20":4875.75,"sma_60":4981.67,"sma_120":5308.83},{"date":"2026-01-28","open":5020,"high":5040,"low":4940,"close":4950,"volume":30679,"rsi_14":58.02,"sma_20":4873.25,"sma_60":4978.5,"sma_120":5300.0},{"date":"2026-01-29","open":4950,"high":5020,"low":4900,"close":4975,"volume":36797,"rsi_14":60.74,"sma_20":4870.0,"sma_60":4976.75,"sma_120":5293.38},{"date":"2026-01-30","open":4975,"high":5020,"low":4940,"close":4975,"volume":40688,"rsi_14":67.35,"sma_20":4870.25,"sma_60":4975.17,"sma_120":5284.83},{"date":"2026-02-02","open":4975,"high":4975,"low":4705,"close":4820,"volume":80624,"rsi_14":50.93,"sma_20":4862.75,"sma_60":4972.0,"sma_120":5275.33},{"date":"2026-02-03","open":4820,"high":4995,"low":4815,"close":4970,"volume":41364,"rsi_14":58.2,"sma_20":4863.75,"sma_60":4970.67,"sma_120":5267.17},{"date":"2026-02-04","open":4970,"high":5150,"low":4970,"close":5090,"volume":53115,"rsi_14":56.67,"sma_20":4882.5,"sma_60":5000.58,"sma_120":5334.88},{"date":"2026-02-05","open":5100,"high":5190,"low":5020,"close":5100,"volume":70073,"rsi_14":58.43,"sma_20":4885.0,"sma_60":4996.75,"sma_120":5327.88},{"date":"2026-02-06","open":5120,"high":5150,"low":4950,"close":5120,"volume":29290,"rsi_14":64.29,"sma_20":4887.0,"sma_60":4994.08,"sma_120":5321.04},{"date":"2026-02-09","open":5070,"high":6250,"low":5070,"close":5250,"volume":3131490,"rsi_14":73.63,"sma_20":4899.5,"sma_60":4994.25,"sma_120":5315.12},{"date":"2026-02-10","open":5250,"high":5930,"low":5250,"close":5410,"volume":1035577,"rsi_14":79.05,"sma_20":4918.0,"sma_60":4998.75,"sma_120":5310.12},{"date":"2026-02-11","open":5450,"high":5460,"low":5230,"close":5400,"volume":204790,"rsi_14":84.69,"sma_20":4939.5,"sma_60":5004.08,"sma_120":5307.04},{"date":"2026-02-12","open":5410,"high":5470,"low":5360,"close":5440,"volume":97497,"rsi_14":83.96,"sma_20":4963.0,"sma_60":5010.25,"sma_120":5302.38},{"date":"2026-02-13","open":5440,"high":5440,"low":5360,"close":5400,"volume":80047,"rsi_14":80.31,"sma_20":4985.5,"sma_60":5016.75,"sma_120":5297.71},{"date":"2026-02-19","open":5490,"high":5530,"low":5320,"close":5490,"volume":121972,"rsi_14":82.38,"sma_20":5016.0,"sma_60":5024.08,"sma_120":5293.88},{"date":"2026-02-20","open":5480,"high":5520,"low":5420,"close":5510,"volume":90268,"rsi_14":90.31,"sma_20":5050.5,"sma_60":5031.75,"sma_120":5289.54},{"date":"2026-02-23","open":5540,"high":5610,"low":5460,"close":5480,"volume":80279,"rsi_14":87.62,"sma_20":5084.5,"sma_60":5038.58,"sma_120":5285.12},{"date":"2026-02-24","open":5470,"high":5530,"low":5300,"close":5480,"volume":51547,"rsi_14":91.71,"sma_20":5122.5,"sma_60":5045.75,"sma_120":5280.71},{"date":"2026-02-25","open":5450,"high":5520,"low":5380,"close":5390,"volume":80024,"rsi_14":80.57,"sma_20":5151.75,"sma_60":5049.25,"sma_120":5275.54},{"date":"2026-02-26","open":5390,"high":5390,"low":5200,"close":5280,"volume":90178,"rsi_14":70.83,"sma_20":5175.0,"sma_60":5044.42,"sma_120":5260.29},{"date":"2026-02-27","open":5280,"high":5280,"low":5090,"close":5170,"volume":60999,"rsi_14":54.65,"sma_20":5193.0,"sma_60":5051.92,"sma_120":5264.04},{"date":"2026-03-03","open":5050,"high":5160,"low":5010,"close":5020,"volume":45703,"rsi_14":46.0,"sma_20":5208.0,"sma_60":5051.75,"sma_120":5258.79},{"date":"2026-03-04","open":4930,"high":4930,"low":4560,"close":4640,"volume":156889,"rsi_14":32.35,"sma_20":5204.0,"sma_60":5046.25,"sma_120":5251.12},{"date":"2026-03-05","open":4700,"high":4890,"low":4700,"close":4750,"volume":60320,"rsi_14":31.34,"sma_20":5207.75,"sma_60":5043.0,"sma_120":5244.46},{"date":"2026-03-06","open":4750,"high":5180,"low":4620,"close":4925,"volume":186449,"rsi_14":32.1,"sma_20":5211.25,"sma_60":5041.58,"sma_120":5239.25},{"date":"2026-03-09","open":4920,"high":4920,"low":4615,"close":4630,"volume":65015,"rsi_14":26.52,"sma_20":5198.75,"sma_60":5035.67,"sma_120":5231.67},{"date":"2026-03-10","open":4655,"high":4735,"low":4650,"close":4690,"volume":33895,"rsi_14":27.41,"sma_20":5178.75,"sma_60":5031.33,"sma_120":5224.5},{"date":"2026-03-11","open":4700,"high":4870,"low":4700,"close":4845,"volume":27320,"rsi_14":34.37,"sma_20":5166.0,"sma_60":5030.75,"sma_120":5219.21},{"date":"2026-03-12","open":4815,"high":4865,"low":4705,"close":4825,"volume":16175,"rsi_14":30.5,"sma_20":5151.25,"sma_60":5028.92,"sma_120":5213.67},{"date":"2026-03-13","open":4790,"high":4820,"low":4705,"close":4790,"volume":11640,"rsi_14":29.07,"sma_20":5128.25,"sma_60":5026.83,"sma_120":5207.58},{"date":"2026-03-16","open":4785,"high":4880,"low":4720,"close":4760,"volume":15124,"rsi_14":29.07,"sma_20":5095.75,"sma_60":5020.17,"sma_120":5194.08},{"date":"2026-03-17","open":4810,"high":4875,"low":4785,"close":4855,"volume":17191,"rsi_14":32.78,"sma_20":5068.5,"sma_60":5022.42,"sma_120":5195.21},{"date":"2026-03-18","open":4860,"high":4945,"low":4845,"close":4925,"volume":42504,"rsi_14":37.05,"sma_20":5042.75,"sma_60":5021.75,"sma_120":5190.42},{"date":"2026-03-19","open":4925,"high":4950,"low":4800,"close":4830,"volume":25330,"rsi_14":37.36,"sma_20":5014.25,"sma_60":5018.42,"sma_120":5184.67},{"date":"2026-03-20","open":4800,"high":4955,"low":4800,"close":4890,"volume":30159,"rsi_14":41.91,"sma_20":4984.25,"sma_60":5016.83,"sma_120":5178.33},{"date":"2026-03-23","open":4800,"high":4920,"low":4760,"close":4785,"volume":62289,"rsi_14":43.03,"sma_20":4948.0,"sma_60":5012.92,"sma_120":5171.38},{"date":"2026-03-24","open":4760,"high":4970,"low":4760,"close":4920,"volume":27457,"rsi_14":59.72,"sma_20":4920.0,"sma_60":5011.25,"sma_120":5162.04},{"date":"2026-03-25","open":4925,"high":5200,"low":4920,"close":4970,"volume":66145,"rsi_14":57.97,"sma_20":4894.5,"sma_60":5011.08,"sma_120":5153.38},{"date":"2026-03-26","open":5020,"high":5280,"low":4980,"close":4990,"volume":261990,"rsi_14":52.65,"sma_20":4874.5,"sma_60":5011.33,"sma_120":5143.54},{"date":"2026-03-27","open":5000,"high":5000,"low":4840,"close":4990,"volume":43341,"rsi_14":68.62,"sma_20":4859.5,"sma_60":5010.33,"sma_120":5133.29},{"date":"2026-03-30","open":4980,"high":4980,"low":4800,"close":4890,"volume":25052,"rsi_14":60.31,"sma_20":4845.5,"sma_60":5007.83,"sma_120":5123.88},{"date":"2026-03-31","open":4885,"high":4885,"low":4710,"close":4745,"volume":47856,"rsi_14":44.79,"sma_20":4831.75,"sma_60":5002.58,"sma_120":5113.58},{"date":"2026-04-01","open":4745,"high":4900,"low":4745,"close":4860,"volume":27738,"rsi_14":51.66,"sma_20":4842.75,"sma_60":5000.08,"sma_120":5105.17},{"date":"2026-04-02","open":4860,"high":4910,"low":4735,"close":4760,"volume":53648,"rsi_14":48.66,"sma_20":4843.25,"sma_60":4995.42,"sma_120":5096.75},{"date":"2026-04-03","open":4725,"high":4860,"low":4725,"close":4820,"volume":16842,"rsi_14":52.61,"sma_20":4838.0,"sma_60":4988.58,"sma_120":5088.83},{"date":"2026-04-06","open":4820,"high":4890,"low":4730,"close":4735,"volume":51608,"rsi_14":44.74,"sma_20":4843.25,"sma_60":4981.17,"sma_120":5080.62},{"date":"2026-04-07","open":4740,"high":4780,"low":4655,"close":4665,"volume":32154,"rsi_14":38.6,"sma_20":4842.0,"sma_60":4973.58,"sma_120":5072.42},{"date":"2026-04-08","open":4760,"high":4955,"low":4730,"close":4850,"volume":34137,"rsi_14":50.81,"sma_20":4842.25,"sma_60":4969.92,"sma_120":5066.17},{"date":"2026-04-09","open":4855,"high":4855,"low":4775,"close":4780,"volume":13712,"rsi_14":45.56,"sma_20":4840.0,"sma_60":4965.42,"sma_120":5059.75},{"date":"2026-04-10","open":4770,"high":4965,"low":4765,"close":4935,"volume":31599,"rsi_14":55.81,"sma_20":4847.25,"sma_60":4963.0,"sma_120":5054.71},{"date":"2026-04-13","open":4935,"high":4962,"low":4870,"close":4940,"volume":19391,"rsi_14":50.86,"sma_20":4856.25,"sma_60":4962.0,"sma_120":5050.46},{"date":"2026-04-14","open":4970,"high":5070,"low":4940,"close":4995,"volume":37848,"rsi_14":51.07,"sma_20":4863.25,"sma_60":4961.25,"sma_120":5046.17},{"date":"2026-04-15","open":5010,"high":5060,"low":5000,"close":5040,"volume":23898,"rsi_14":52.1,"sma_20":4869.0,"sma_60":4962.42,"sma_120":5042.5},{"date":"2026-04-16","open":5040,"high":5060,"low":4960,"close":4990,"volume":49806,"rsi_14":50.41,"sma_20":4877.0,"sma_60":4962.75,"sma_120":5038.75},{"date":"2026-04-17","open":5000,"high":5030,"low":4945,"close":4990,"volume":25794,"rsi_14":54.39,"sma_20":4882.0,"sma_60":4963.42,"sma_120":5035.0},{"date":"2026-04-20","open":4950,"high":5050,"low":4910,"close":5010,"volume":14772,"rsi_14":63.05,"sma_20":4893.25,"sma_60":4965.58,"sma_120":5032.17},{"date":"2026-04-21","open":5010,"high":5090,"low":4975,"close":5000,"volume":44345,"rsi_14":57.69,"sma_20":4897.25,"sma_60":4968.58,"sma_120":5028.83},{"date":"2026-04-22","open":4990,"high":5030,"low":4960,"close":5030,"volume":13270,"rsi_14":66.07,"sma_20":4900.25,"sma_60":4972.42,"sma_120":5026.5},{"date":"2026-04-23","open":5030,"high":5090,"low":4910,"close":4920,"volume":19100,"rsi_14":55.62,"sma_20":4896.75,"sma_60":4975.75,"sma_120":5022.67},{"date":"2026-04-24","open":4885,"high":4990,"low":4885,"close":4965,"volume":13210,"rsi_14":63.53,"sma_20":4896.0,"sma_60":4978.42,"sma_120":5018.88},{"date":"2026-04-27","open":4920,"high":4975,"low":4920,"close":4920,"volume":33332,"rsi_14":65.45,"sma_20":4897.5,"sma_60":4980.17,"sma_120":5015.12},{"date":"2026-04-28","open":4965,"high":4970,"low":4880,"close":4895,"volume":40092,"rsi_14":53.38,"sma_20":4905.0,"sma_60":4981.58,"sma_120":5011.75},{"date":"2026-04-29","open":4945,"high":4945,"low":4875,"close":4925,"volume":56939,"rsi_14":61.6,"sma_20":4908.25,"sma_60":4985.0,"sma_120":5003.46},{"date":"2026-04-30","open":4930,"high":5000,"low":4860,"close":4870,"volume":60368,"rsi_14":36.56,"sma_20":4972.0,"sma_60":4888.33,"sma_120":4908.83},{"date":"2026-05-04","open":4905,"high":4970,"low":4750,"close":4825,"volume":99600,"rsi_14":39.82,"sma_20":4914.0,"sma_60":4989.25,"sma_120":4980.62},{"date":"2026-05-06","open":4820,"high":4820,"low":4475,"close":4500,"volume":203108,"rsi_14":20.36,"sma_20":4902.25,"sma_60":4981.42,"sma_120":4976.04},{"date":"2026-05-07","open":4510,"high":4540,"low":4425,"close":4450,"volume":59780,"rsi_14":14.88,"sma_20":4891.5,"sma_60":4970.75,"sma_120":4971.04},{"date":"2026-05-08","open":4500,"high":4500,"low":4265,"close":4355,"volume":82967,"rsi_14":14.12,"sma_20":4866.75,"sma_60":4958.33,"sma_120":4965.08},{"date":"2026-05-11","open":4350,"high":4355,"low":4120,"close":4220,"volume":119670,"rsi_14":12.25,"sma_20":4838.75,"sma_60":4943.33,"sma_120":4958.17},{"date":"2026-05-12","open":4260,"high":4260,"low":4035,"close":4245,"volume":111316,"rsi_14":12.68,"sma_20":4804.25,"sma_60":4926.58,"sma_120":4950.38},{"date":"2026-05-13","open":4240,"high":4240,"low":4065,"close":4230,"volume":69207,"rsi_14":12.62,"sma_20":4768.75,"sma_60":4906.92,"sma_120":4942.62},{"date":"2026-05-14","open":4230,"high":4230,"low":4090,"close":4180,"volume":33017,"rsi_14":9.52,"sma_20":4728.0,"sma_60":4886.58,"sma_120":4934.71},{"date":"2026-05-15","open":4180,"high":4200,"low":4125,"close":4135,"volume":22200,"rsi_14":10.15,"sma_20":4682.75,"sma_60":4864.83,"sma_120":4927.25},{"date":"2026-05-18","open":4135,"high":4150,"low":4045,"close":4090,"volume":25978,"rsi_14":5.58,"sma_20":4637.75,"sma_60":4843.0,"sma_120":4919.92},{"date":"2026-05-19","open":4100,"high":4170,"low":4100,"close":4145,"volume":22678,"rsi_14":11.06,"sma_20":4595.5,"sma_60":4820.58,"sma_120":4913.25},{"date":"2026-05-20","open":4110,"high":4160,"low":4000,"close":4015,"volume":29633,"rsi_14":10.0,"sma_20":4545.75,"sma_60":4795.67,"sma_120":4904.96},{"date":"2026-05-21","open":4015,"high":4075,"low":3970,"close":4020,"volume":45287,"rsi_14":7.91,"sma_20":4496.75,"sma_60":4771.33,"sma_120":4896.92},{"date":"2026-05-22","open":4020,"high":4150,"low":4000,"close":4145,"volume":13094,"rsi_14":18.34,"sma_20":4452.5,"sma_60":4749.08,"sma_120":4890.21},{"date":"2026-05-26","open":4145,"high":4150,"low":4000,"close":4010,"volume":34182,"rsi_14":17.0,"sma_20":4407.0,"sma_60":4726.08,"sma_120":4882.96},{"date":"2026-05-27","open":4020,"high":4020,"low":3780,"close":3850,"volume":89434,"rsi_14":19.63,"sma_20":4351.25,"sma_60":4702.25,"sma_120":4873.92},{"date":"2026-05-28","open":3900,"high":3900,"low":3650,"close":3800,"volume":54324,"rsi_14":19.63,"sma_20":4295.25,"sma_60":4679.42,"sma_120":4864.62},{"date":"2026-05-29","open":3810,"high":3830,"low":3600,"close":3660,"volume":54016,"rsi_14":18.83,"sma_20":4233.5,"sma_60":4656.75,"sma_120":4853.88},{"date":"2026-06-01","open":3660,"high":3675,"low":3400,"close":3455,"volume":64497,"rsi_14":17.72,"sma_20":4160.0,"sma_60":4637.0,"sma_120":4841.58},{"date":"2026-06-02","open":3455,"high":3460,"low":3360,"close":3435,"volume":16719,"rsi_14":15.68,"sma_20":4088.25,"sma_60":4615.08,"sma_120":4828.83},{"date":"2026-06-04","open":3410,"high":3590,"low":3350,"close":3400,"volume":22272,"rsi_14":15.42,"sma_20":4017.0,"sma_60":4589.67,"sma_120":4815.25},{"date":"2026-06-05","open":3400,"high":3450,"low":3340,"close":3450,"volume":15406,"rsi_14":19.58,"sma_20":3964.5,"sma_60":4570.0,"sma_120":4802.46},{"date":"2026-06-08","open":3395,"high":3395,"low":3260,"close":3390,"volume":22005,"rsi_14":19.34,"sma_20":3911.5,"sma_60":4548.33,"sma_120":4788.88},{"date":"2026-06-09","open":3390,"high":3505,"low":3330,"close":3500,"volume":27389,"rsi_14":26.95,"sma_20":3868.75,"sma_60":4525.92,"sma_120":4776.21},{"date":"2026-06-10","open":3515,"high":3520,"low":3390,"close":3400,"volume":19695,"rsi_14":21.89,"sma_20":3827.75,"sma_60":4502.17,"sma_120":4763.04},{"date":"2026-06-11","open":3400,"high":3620,"low":3390,"close":3500,"volume":17993,"rsi_14":30.12,"sma_20":3790.5,"sma_60":4480.67,"sma_120":4750.75},{"date":"2026-06-12","open":3500,"high":3600,"low":3490,"close":3540,"volume":28988,"rsi_14":31.95,"sma_20":3756.0,"sma_60":4460.33,"sma_120":4738.25},{"date":"2026-06-15","open":3550,"high":3690,"low":3550,"close":3650,"volume":20878,"rsi_14":31.18,"sma_20":3729.5,"sma_60":4440.25,"sma_120":4726.67},{"date":"2026-06-16","open":3650,"high":3800,"low":3650,"close":3790,"volume":16953,"rsi_14":41.67,"sma_20":3712.25,"sma_60":4421.33,"sma_120":4716.08},{"date":"2026-06-17","open":3790,"high":3835,"low":3755,"close":3820,"volume":20102,"rsi_14":76.81,"sma_20":3626.5,"sma_60":4291.25,"sma_120":4639.92},{"date":"2026-06-18","open":3820,"high":3835,"low":3665,"close":3690,"volume":8418,"rsi_14":45.67,"sma_20":3676.0,"sma_60":4384.5,"sma_120":4694.92},{"date":"2026-06-19","open":3690,"high":3710,"low":3500,"close":3600,"volume":23100,"rsi_14":47.54,"sma_20":3655.25,"sma_60":4364.75,"sma_120":4681.33},{"date":"2026-06-22","open":3575,"high":3645,"low":3420,"close":3495,"volume":13835,"rsi_14":51.79,"sma_20":3629.0,"sma_60":4341.0,"sma_120":4667.29},{"date":"2026-06-23","open":3445,"high":3500,"low":3235,"close":3370,"volume":58829,"rsi_14":47.35,"sma_20":3590.25,"sma_60":4314.33,"sma_120":4652.71},{"date":"2026-06-24","open":3400,"high":3400,"low":3295,"close":3400,"volume":31667,"rsi_14":50.0,"sma_20":3559.75,"sma_60":4287.83,"sma_120":4638.79},{"date":"2026-06-25","open":3405,"high":3455,"low":3300,"close":3300,"volume":19418,"rsi_14":44.09,"sma_20":3532.25,"sma_60":4259.83,"sma_120":4624.21},{"date":"2026-06-26","open":3300,"high":3370,"low":3225,"close":3240,"volume":46372,"rsi_14":44.09,"sma_20":3504.25,"sma_60":4232.33,"sma_120":4608.88},{"date":"2026-06-29","open":3235,"high":3460,"low":3235,"close":3430,"volume":23511,"rsi_14":47.41,"sma_20":3492.75,"sma_60":4210.42,"sma_120":4595.79},{"date":"2026-06-30","open":3410,"high":3440,"low":3355,"close":3360,"volume":12245,"rsi_14":48.48,"sma_20":3488.0,"sma_60":4185.42,"sma_120":4581.79},{"date":"2026-07-01","open":3360,"high":3600,"low":3360,"close":3575,"volume":30494,"rsi_14":52.61,"sma_20":3495.0,"sma_60":4165.67,"sma_120":4570.17},{"date":"2026-07-02","open":3615,"high":3615,"low":3460,"close":3475,"volume":12763,"rsi_14":47.83,"sma_20":3498.75,"sma_60":4143.25,"sma_120":4557.71},{"date":"2026-07-03","open":3500,"high":3615,"low":3430,"close":3605,"volume":10986,"rsi_14":48.51,"sma_20":3506.5,"sma_60":4124.42,"sma_120":4546.5},{"date":"2026-07-06","open":3650,"high":3690,"low":3560,"close":3645,"volume":16199,"rsi_14":44.88,"sma_20":3519.25,"sma_60":4107.42,"sma_120":4536.21},{"date":"2026-07-07","open":3650,"high":3750,"low":3600,"close":3610,"volume":19962,"rsi_14":42.61,"sma_20":3524.75,"sma_60":4086.75,"sma_120":4526.12},{"date":"2026-07-08","open":3600,"high":3750,"low":3585,"close":3630,"volume":28673,"rsi_14":47.71,"sma_20":3536.25,"sma_60":4067.58,"sma_120":4516.38},{"date":"2026-07-09","open":3600,"high":3690,"low":3555,"close":3645,"volume":15519,"rsi_14":51.82,"sma_20":3543.5,"sma_60":4046.08,"sma_120":4507.42},{"date":"2026-07-10","open":3630,"high":3720,"low":3590,"close":3630,"volume":13434,"rsi_14":55.9,"sma_20":3548.0,"sma_60":4024.25,"sma_120":4497.62},{"date":"2026-07-13","open":3605,"high":3680,"low":3530,"close":3560,"volume":15302,"rsi_14":58.72,"sma_20":3543.5,"sma_60":4000.33,"sma_120":4487.17},{"date":"2026-07-14","open":3560,"high":3585,"low":3475,"close":3480,"volume":33142,"rsi_14":53.51,"sma_20":3528.0,"sma_60":3974.33,"sma_120":4476.08},{"date":"2026-07-15","open":3500,"high":3570,"low":3475,"close":3495,"volume":15061,"rsi_14":59.24,"sma_20":3511.75,"sma_60":3949.42,"sma_120":4465.88},{"date":"2026-07-16","open":3555,"high":3555,"low":3440,"close":3505,"volume":17060,"rsi_14":63.18,"sma_20":3502.5,"sma_60":3924.67,"sma_120":4456.12},{"date":"2026-07-20","open":3505,"high":3525,"low":3435,"close":3435,"volume":8565,"rsi_14":50.28,"sma_20":3494.25,"sma_60":3898.42,"sma_120":4444.29},{"date":"2026-07-21","open":3410,"high":3450,"low":3380,"close":3420,"volume":11027,"rsi_14":53.61,"sma_20":3490.5,"sma_60":3872.08,"sma_120":4432.12},{"date":"2026-07-22","open":3450,"high":3455,"low":3395,"close":3400,"volume":6255,"rsi_14":36.22,"sma_20":3492.0,"sma_60":3844.92,"sma_120":4420.04},{"date":"2026-07-23","open":3450,"high":3490,"low":3410,"close":3465,"volume":6861,"rsi_14":49.17,"sma_20":3495.25,"sma_60":3820.67,"sma_120":4407.75},{"date":"2026-07-24","open":3490,"high":3585,"low":3465,"close":3490,"volume":32024,"rsi_14":38.38,"sma_20":3504.75,"sma_60":3796.08,"sma_120":4395.21},{"date":"2026-07-27","open":3500,"high":3535,"low":3445,"close":3460,"volume":14687,"rsi_14":30.93,"sma_20":3515.75,"sma_60":3771.75,"sma_120":4382.21},{"date":"2026-07-28","open":3460,"high":3460,"low":3360,"close":3385,"volume":10515,"rsi_14":28.57,"sma_20":3513.5,"sma_60":3746.58,"sma_120":4369.17},{"date":"2026-07-29","open":3385,"high":3415,"low":3260,"close":3345,"volume":38747,"rsi_14":23.85,"sma_20":3512.75,"sma_60":3720.25,"sma_120":4355.58},{"date":"2026-07-30","open":3345,"high":3530,"low":3300,"close":3360,"volume":16391,"rsi_14":23.85,"sma_20":3502.0,"sma_60":3695.08,"sma_120":4342.12},{"date":"2026-07-31","open":3395,"high":3410,"low":3320,"close":3345,"volume":20039,"rsi_14":23.85,"sma_20":3495.5,"sma_60":3670.42,"sma_120":4329.83},{"date":"2026-08-03","open":3345,"high":3400,"low":3310,"close":3345,"volume":20878,"rsi_14":27.37,"sma_20":3482.5,"sma_60":3651.17,"sma_120":4316.29},{"date":"2026-08-04","open":3320,"high":3550,"low":3320,"close":3550,"volume":35515,"rsi_14":55.83,"sma_20":3477.75,"sma_60":3636.17,"sma_120":4303.46},{"date":"2026-08-05","open":3550,"high":3630,"low":3510,"close":3575,"volume":25742,"rsi_14":56.56,"sma_20":3476.0,"sma_60":3623.17,"sma_120":4290.75},{"date":"2026-08-06","open":3575,"high":3650,"low":3550,"close":3635,"volume":14269,"rsi_14":59.85,"sma_20":3476.25,"sma_60":3613.42,"sma_120":4278.38},{"date":"2026-08-07","open":3635,"high":3750,"low":3450,"close":3715,"volume":17170,"rsi_14":70.9,"sma_20":3479.75,"sma_60":3604.58,"sma_120":4265.58},{"date":"2026-08-10","open":3750,"high":3750,"low":3680,"close":3725,"volume":4183,"rsi_14":72.93,"sma_20":3484.5,"sma_60":3596.17,"sma_120":4251.54},{"date":"2026-08-11","open":3725,"high":3800,"low":3700,"close":3800,"volume":13936,"rsi_14":77.78,"sma_20":3496.5,"sma_60":3589.83,"sma_120":4238.21},{"date":"2026-08-12","open":3800,"high":3830,"low":3745,"close":3800,"volume":8574,"rsi_14":75.57,"sma_20":3512.5,"sma_60":3584.25,"sma_120":4224.54},{"date":"2026-08-13","open":3800,"high":3800,"low":3635,"close":3640,"volume":10720,"rsi_14":59.49,"sma_20":3519.75,"sma_60":3576.75,"sma_120":4209.88},{"date":"2026-08-14","open":3640,"high":3685,"low":3600,"close":3685,"volume":9979,"rsi_14":63.98,"sma_20":3528.75,"sma_60":3569.08,"sma_120":4194.83},{"date":"2026-08-18","open":3690,"high":3690,"low":3630,"close":3690,"volume":13113,"rsi_14":70.75,"sma_20":3541.5,"sma_60":3563.67,"sma_120":4179.67},{"date":"2026-08-19","open":3665,"high":3700,"low":3490,"close":3495,"volume":12650,"rsi_14":58.43,"sma_20":3545.25,"sma_60":3554.92,"sma_120":4163.12},{"date":"2026-08-20","open":3500,"high":3545,"low":3460,"close":3535,"volume":7661,"rsi_14":59.56,"sma_20":3552.0,"sma_60":3544.75,"sma_120":4146.92},{"date":"2026-08-21","open":3505,"high":3590,"low":3500,"close":3570,"volume":4062,"rsi_14":62.03,"sma_20":3557.25,"sma_60":3537.42,"sma_120":4131.75},{"date":"2026-08-24","open":3570,"high":3605,"low":3505,"close":3605,"volume":5800,"rsi_14":63.4,"sma_20":3563.0,"sma_60":3533.33,"sma_120":4117.79},{"date":"2026-08-25","open":3605,"high":3645,"low":3450,"close":3520,"volume":28995,"rsi_14":48.24,"sma_20":3566.0,"sma_60":3528.67,"sma_120":4104.04},{"date":"2026-08-26","open":3520,"high":3620,"low":3520,"close":3590,"volume":17982,"rsi_14":50.84,"sma_20":3576.25,"sma_60":3527.5,"sma_120":4092.12},{"date":"2026-08-27","open":3600,"high":3680,"low":3580,"close":3680,"volume":9384,"rsi_14":52.43,"sma_20":3593.0,"sma_60":3531.25,"sma_120":4084.12},{"date":"2026-08-28","open":3690,"high":3765,"low":3630,"close":3665,"volume":9450,"rsi_14":47.09,"sma_20":3608.25,"sma_60":3535.08,"sma_120":4075.08},{"date":"2026-08-31","open":3675,"high":3695,"low":3555,"close":3595,"volume":13016,"rsi_14":42.93,"sma_20":3620.75,"sma_60":3538.33,"sma_120":4064.0},{"date":"2026-09-01","open":3590,"high":3610,"low":3505,"close":3610,"volume":8349,"rsi_14":38.95,"sma_20":3634.0,"sma_60":3541.0,"sma_120":4055.5},{"date":"2026-09-02","open":3610,"high":3610,"low":3540,"close":3550,"volume":4814,"rsi_14":36.41,"sma_20":3634.0,"sma_60":3543.67,"sma_120":4046.0},{"date":"2026-09-03","open":3550,"high":3610,"low":3510,"close":3540,"volume":6976,"rsi_14":43.51,"sma_20":3632.25,"sma_60":3544.33,"sma_120":4035.12},{"date":"2026-09-04","open":3540,"high":3690,"low":3540,"close":3540,"volume":2123,"rsi_14":40.0,"sma_20":3627.5,"sma_60":3546.67,"sma_120":4024.42},{"date":"2026-09-07","open":3530,"high":3690,"low":3530,"close":3650,"volume":6468,"rsi_14":47.59,"sma_20":3624.25,"sma_60":3549.17,"sma_120":4014.92},{"date":"2026-09-08","open":3605,"high":3665,"low":3605,"close":3625,"volume":5862,"rsi_14":59.85,"sma_20":3619.25,"sma_60":3550.58,"sma_120":4005.46},{"date":"2026-09-09","open":3655,"high":3680,"low":3555,"close":3555,"volume":9846,"rsi_14":51.45,"sma_20":3607.0,"sma_60":3549.0,"sma_120":3994.62},{"date":"2026-09-10","open":3555,"high":3580,"low":3520,"close":3540,"volume":2729,"rsi_14":47.76,"sma_20":3594.0,"sma_60":3544.83,"sma_120":3983.08},{"date":"2026-09-11","open":3645,"high":3645,"low":3520,"close":3535,"volume":2353,"rsi_14":44.53,"sma_20":3588.75,"sma_60":3540.08,"sma_120":3972.29},{"date":"2026-09-14","open":3540,"high":3550,"low":3450,"close":3490,"volume":13705,"rsi_14":47.5,"sma_20":3579.0,"sma_60":3536.75,"sma_120":3960.62},{"date":"2026-09-15","open":3490,"high":3600,"low":3440,"close":3600,"volume":24671,"rsi_14":50.78,"sma_20":3574.5,"sma_60":3536.75,"sma_120":3950.75},{"date":"2026-09-16","open":3500,"high":3590,"low":3440,"close":3550,"volume":16958,"rsi_14":39.17,"sma_20":3577.25,"sma_60":3537.67,"sma_120":3939.33},{"date":"2026-09-17","open":3505,"high":3650,"low":3440,"close":3630,"volume":4093,"rsi_14":47.37,"sma_20":3582.0,"sma_60":3542.0,"sma_120":3928.17},{"date":"2026-09-18","open":3495,"high":3495,"low":3405,"close":3450,"volume":9162,"rsi_14":40.65,"sma_20":3576.0,"sma_60":3542.83,"sma_120":3915.33},{"date":"2026-09-21","open":3420,"high":3500,"low":3400,"close":3450,"volume":12993,"rsi_14":39.47,"sma_20":3568.25,"sma_60":3545.33,"sma_120":3902.58},{"date":"2026-09-22","open":3455,"high":3540,"low":3445,"close":3500,"volume":15317,"rsi_14":46.67,"sma_20":3567.25,"sma_60":3549.67,"sma_120":3891.0},{"date":"2026-09-23","open":3550,"high":3550,"low":3460,"close":3500,"volume":8144,"rsi_14":47.3,"sma_20":3562.75,"sma_60":3550.83,"sma_120":3880.62},{"date":"2026-09-28","open":3505,"high":3520,"low":3435,"close":3435,"volume":5744,"rsi_14":43.48,"sma_20":3550.5,"sma_60":3552.08,"sma_120":3868.75},{"date":"2026-09-29","open":3450,"high":3500,"low":3380,"close":3500,"volume":5138,"rsi_14":40.13,"sma_20":3542.25,"sma_60":3550.83,"sma_120":3858.25},{"date":"2026-09-30","open":3430,"high":3460,"low":3360,"close":3375,"volume":8442,"rsi_14":35.47,"sma_20":3531.25,"sma_60":3549.17,"sma_120":3846.21},{"date":"2026-10-01","open":3365,"high":3410,"low":3340,"close":3395,"volume":4807,"rsi_14":40.12,"sma_20":3520.5,"sma_60":3545.67,"sma_120":3835.04},{"date":"2026-10-02","open":3400,"high":3465,"low":3365,"close":3445,"volume":4698,"rsi_14":44.38,"sma_20":3515.25,"sma_60":3542.33,"sma_120":3824.88},{"date":"2026-10-06","open":3465,"high":3465,"low":3340,"close":3420,"volume":2181,"rsi_14":43.35,"sma_20":3509.25,"sma_60":3539.17,"sma_120":3812.96},{"date":"2026-10-07","open":3430,"high":3450,"low":3380,"close":3425,"volume":10175,"rsi_14":46.06,"sma_20":3503.5,"sma_60":3535.75,"sma_120":3801.67},{"date":"2026-10-08","open":3435,"high":3455,"low":3315,"close":3455,"volume":11315,"rsi_14":40.27,"sma_20":3493.75,"sma_60":3532.58,"sma_120":3789.33},{"date":"2026-10-12","open":3400,"high":3465,"low":3315,"close":3445,"volume":14472,"rsi_14":42.55,"sma_20":3484.75,"sma_60":3529.5,"sma_120":3776.88},{"date":"2026-10-13","open":3345,"high":3345,"low":3235,"close":3315,"volume":15563,"rsi_14":29.14,"sma_20":3472.75,"sma_60":3525.42,"sma_120":3762.88},{"date":"2026-10-14","open":3300,"high":3345,"low":3300,"close":3340,"volume":5798,"rsi_14":40.83,"sma_20":3462.75,"sma_60":3523.08,"sma_120":3748.71},{"date":"2026-10-15","open":3340,"high":3345,"low":3180,"close":3270,"volume":37933,"rsi_14":36.57,"sma_20":3449.5,"sma_60":3519.33,"sma_120":3734.38},{"date":"2026-10-16","open":3275,"high":3275,"low":3200,"close":3245,"volume":32552,"rsi_14":30.23,"sma_20":3437.25,"sma_60":3515.0,"sma_120":3719.83},{"date":"2026-10-19","open":3020,"high":3315,"low":3020,"close":3280,"volume":6983,"rsi_14":33.82,"sma_20":3421.25,"sma_60":3512.42,"sma_120":3705.42},{"date":"2026-10-20","open":3245,"high":3290,"low":3180,"close":3280,"volume":9271,"rsi_14":37.4,"sma_20":3407.75,"sma_60":3510.08,"sma_120":3691.08},{"date":"2026-10-21","open":3200,"high":3280,"low":3165,"close":3170,"volume":7602,"rsi_14":25.0,"sma_20":3384.75,"sma_60":3506.25,"sma_120":3675.58},{"date":"2026-10-22","open":3170,"high":3195,"low":3085,"close":3125,"volume":13877,"rsi_14":28.45,"sma_20":3368.5,"sma_60":3500.58,"sma_120":3660.62},{"date":"2026-10-23","open":3105,"high":3105,"low":3015,"close":3040,"volume":10275,"rsi_14":22.48,"sma_20":3348.0,"sma_60":3493.08,"sma_120":3644.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.09,"pbr":0.74,"ttm_eps":null,"close":6665.5327},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.9,"pbr":0.69,"ttm_eps":null,"close":6200.7114},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.59,"pbr":0.61,"ttm_eps":null,"close":5725.3545},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.01,"pbr":0.55,"ttm_eps":null,"close":5158.583},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.27,"pbr":0.59,"ttm_eps":null,"close":5302.6772},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10322.06,"pbr":0.49,"ttm_eps":null,"close":5264.252},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.48,"ttm_eps":null,"close":5040.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.47,"ttm_eps":null,"close":4745.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.34,"ttm_eps":null,"close":3360.0}],"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":"조광페인트","phase":"above-fold","symbol_resolved":true}