{"status":"ok","report":{"price_analysis":{"current":4705.0,"change_1d":-2.9,"change_7d":-9.9,"change_30d":-1.2,"high_30d":6370.0,"low_30d":4305.0,"position_in_range":19.0,"support":4511.5,"resistance":6163.5},"summary":"피제이전자(006140)은 Technology 섹터 KR 시장 종목입니다, 시가총액 699.08억. 현재가 4,705원, 전일 대비 -2.9%, 30일 -1.2%. PER 6.0배 / ROE 1.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.93만, 기관 순매도 828.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.0배입니다. ROE 1.3%입니다. 시가총액 699.08억. 매출 1957.29억, 영업이익 87.83억.","grade":"C","comment":"PER 5.97배, ROE 1.3%","per":5.97,"pbr":0.49,"roe":1.3,"eps":788.23,"revenue":195729239147.0,"operating_income":8783091912.0,"net_income":11717050213.0,"market_cap":69907623980,"profit_margin":5.99,"roa":0.91,"operating_margin":4.49,"gross_margin":5.04,"debt_ratio":0.4171229552203615,"total_assets":201360274552.0,"total_equity":142090898895.0,"total_debt":59269375657.0,"dividend_yield":2.81,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 54.8로 중립 구간입니다. MACD(44.09)가 시그널선(109.86)을 하회합니다(데드크로스). SMA20 5022, SMA60 4822 — 혼조세입니다. 볼린저밴드 3991~6052 (현재 위치 35%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 55","rsi_14":54.77178423236514,"macd":44.08515379491109,"macd_signal":109.86291214131805,"sma_20":5021.75,"sma_60":4822.416666666667,"bb_upper":6052.3579516479585,"bb_lower":3991.142048352042,"atr_14":445.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.93만, 기관 순매수 -828.00. 30일 누적: 외국인 -14.65만, 기관 1.54만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":19269.0,"institutional_flow":-828.0,"data":[{"date":"2026-10-23","foreign_net":2784.0,"institution_net":5717.0,"retail_net":-8501.0},{"date":"2026-10-22","foreign_net":-265.0,"institution_net":-6517.0,"retail_net":6782.0},{"date":"2026-10-21","foreign_net":-331.0,"institution_net":-2857.0,"retail_net":3188.0},{"date":"2026-10-20","foreign_net":24727.0,"institution_net":4028.0,"retail_net":-28755.0},{"date":"2026-10-19","foreign_net":-7646.0,"institution_net":-1199.0,"retail_net":8845.0},{"date":"2026-10-16","foreign_net":24696.0,"institution_net":1657.0,"retail_net":-26353.0},{"date":"2026-10-15","foreign_net":14863.0,"institution_net":-882.0,"retail_net":-13981.0},{"date":"2026-10-14","foreign_net":-8409.0,"institution_net":6667.0,"retail_net":1742.0},{"date":"2026-10-13","foreign_net":19152.0,"institution_net":6605.0,"retail_net":-25757.0},{"date":"2026-10-12","foreign_net":-5854.0,"institution_net":2797.0,"retail_net":3057.0},{"date":"2026-10-08","foreign_net":-30330.0,"institution_net":1082.0,"retail_net":29248.0},{"date":"2026-10-07","foreign_net":-18673.0,"institution_net":-5048.0,"retail_net":23721.0},{"date":"2026-10-06","foreign_net":-78409.0,"institution_net":-7297.0,"retail_net":85706.0},{"date":"2026-10-02","foreign_net":-22041.0,"institution_net":-6512.0,"retail_net":28553.0},{"date":"2026-10-01","foreign_net":-166.0,"institution_net":-2295.0,"retail_net":2461.0},{"date":"2026-09-30","foreign_net":-8809.0,"institution_net":559.0,"retail_net":8250.0},{"date":"2026-09-29","foreign_net":66.0,"institution_net":113.0,"retail_net":-179.0},{"date":"2026-09-28","foreign_net":1272.0,"institution_net":-318.0,"retail_net":-954.0},{"date":"2026-09-23","foreign_net":-7413.0,"institution_net":321.0,"retail_net":7092.0},{"date":"2026-09-22","foreign_net":-5394.0,"institution_net":327.0,"retail_net":5067.0},{"date":"2026-09-21","foreign_net":-11968.0,"institution_net":-301.0,"retail_net":12269.0},{"date":"2026-09-18","foreign_net":-7664.0,"institution_net":642.0,"retail_net":7022.0},{"date":"2026-09-17","foreign_net":-2848.0,"institution_net":202.0,"retail_net":2646.0},{"date":"2026-09-16","foreign_net":-8128.0,"institution_net":-435.0,"retail_net":8563.0},{"date":"2026-09-15","foreign_net":1111.0,"institution_net":950.0,"retail_net":-2061.0},{"date":"2026-09-14","foreign_net":-7976.0,"institution_net":-266.0,"retail_net":8242.0},{"date":"2026-09-11","foreign_net":1635.0,"institution_net":-27.0,"retail_net":-1608.0},{"date":"2026-09-10","foreign_net":6766.0,"institution_net":338.0,"retail_net":-7104.0},{"date":"2026-09-09","foreign_net":-656.0,"institution_net":5030.0,"retail_net":-4374.0},{"date":"2026-09-08","foreign_net":-10609.0,"institution_net":12312.0,"retail_net":-1703.0}],"periods":{"d1":{"foreign_net":2784.0,"institution_net":5717.0,"retail_net":-8501.0},"d3":{"foreign_net":2188.0,"institution_net":-3657.0,"retail_net":1469.0},"d7":{"foreign_net":58828.0,"institution_net":-53.0,"retail_net":-58775.0},"d14":{"foreign_net":-85736.0,"institution_net":-1759.0,"retail_net":87495.0},"d30":{"foreign_net":-146517.0,"institution_net":15393.0,"retail_net":131124.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.97x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":47,"summary":"매출 -0.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.9,"unit":"%","percentile":49,"direction":"higher_better"},{"name":"영업이익 성장률","value":-3.7,"unit":"%","percentile":45,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.3%","metrics":[{"name":"ROE","value":1.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":54.8,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.2,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.6x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.62,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.27,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":40.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.97x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -0.9%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"D","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.42,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":5.04,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.97,"current_pbr":0.49,"per_5y_high":11.21,"per_5y_low":5.66,"per_5y_avg":8.75,"per_percentile":11.1,"pbr_5y_high":1.1,"pbr_5y_low":0.72,"pbr_5y_avg":0.9,"pbr_percentile":0.0,"per_5y_median":9.04,"pbr_5y_median":0.88,"history":[{"quarter":"2024-Q2","per":11.21,"pbr":1.1},{"quarter":"2024-Q3","per":10.53,"pbr":0.88},{"quarter":"2024-Q4","per":7.0,"pbr":0.75},{"quarter":"2025-Q1","per":7.54,"pbr":0.87},{"quarter":"2025-Q2","per":10.44,"pbr":0.99},{"quarter":"2025-Q3","per":7.75,"pbr":0.83},{"quarter":"2025-Q4","per":9.04,"pbr":0.93},{"quarter":"2026-Q1","per":9.56,"pbr":1.02},{"quarter":"2026-Q2","per":5.66,"pbr":0.72},{"quarter":"현재","per":5.97,"pbr":0.49}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6176.4126,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4970.8062,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4344.5596,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5116.9258,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5783.0913,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4962.4526,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5690.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4465.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.21,"eps":550.86,"close":6176.41,"source":"reported"},{"date":"2024-07","per":10.3,"eps":550.86,"close":5675.62,"source":"reported"},{"date":"2024-08","per":9.31,"eps":550.86,"close":5128.46,"source":"reported"},{"date":"2024-09","per":10.53,"eps":471.86,"close":4970.81,"source":"reported"},{"date":"2024-10","per":10.0,"eps":471.86,"close":4720.41,"source":"reported"},{"date":"2024-11","per":8.91,"eps":471.86,"close":4205.71,"source":"reported"},{"date":"2024-12","per":7.0,"eps":620.35,"close":4344.56,"source":"reported"},{"date":"2025-01","per":8.25,"eps":620.35,"close":5116.93,"source":"reported"},{"date":"2025-02","per":9.29,"eps":620.35,"close":5763.78,"source":"reported"},{"date":"2025-03","per":7.54,"eps":678.43,"close":5116.93,"source":"reported"},{"date":"2025-04","per":7.93,"eps":678.43,"close":5377.6,"source":"reported"},{"date":"2025-05","per":8.11,"eps":678.43,"close":5503.11,"source":"reported"},{"date":"2025-06","per":10.44,"eps":553.87,"close":5783.09,"source":"reported"},{"date":"2025-07","per":10.93,"eps":553.87,"close":6053.42,"source":"reported"},{"date":"2025-08","per":8.84,"eps":553.87,"close":4894.87,"source":"reported"},{"date":"2025-09","per":7.75,"eps":640.01,"close":4962.45,"source":"reported"},{"date":"2025-10","per":7.87,"eps":640.01,"close":5039.69,"source":"reported"},{"date":"2025-11","per":7.71,"eps":640.01,"close":4933.49,"source":"reported"},{"date":"2025-12","per":9.04,"eps":629.29,"close":5690.0,"source":"reported"},{"date":"2026-01","per":12.95,"eps":629.29,"close":8150.0,"source":"reported"},{"date":"2026-02","per":11.93,"eps":629.29,"close":7510.0,"source":"reported"},{"date":"2026-03","per":9.56,"eps":655.67,"close":6270.0,"source":"reported"},{"date":"2026-04","per":10.86,"eps":655.67,"close":7120.0,"source":"reported"},{"date":"2026-05","per":8.53,"eps":655.67,"close":5590.0,"source":"reported"},{"date":"2026-06","per":5.66,"eps":788.23,"close":4465.0,"source":"reported"},{"date":"2026-07","per":5.73,"eps":788.23,"close":4515.0,"source":"reported"},{"date":"2026-08","per":6.05,"eps":788.23,"close":4765.0,"source":"reported"},{"date":"2026-09","per":5.53,"eps":788.23,"close":4355.0,"source":"reported"},{"date":"2026-10","per":5.94,"eps":788.23,"close":4680.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.75,"std":1.92,"upper_1sd":10.67,"lower_1sd":6.82,"current":5.94,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.81,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 17%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.27,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.81,"summary":"배당수익률 2.81%","metrics":[{"name":"배당수익률","value":2.81,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.0배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:13:12.585155+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.01295663028608501,"dividend_yield":null,"eps":123.85,"revenue":50657912838.0,"operating_income":1755981394.0,"net_income":1841019244.0,"market_cap":null,"profit_margin":0.03634218507753041,"operating_margin":0.034663516430601664,"roa":0.009142911868272053,"gross_margin":0.0504460905480308,"total_equity":142090898895.0,"total_assets":201360274552.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.41,"pbr":0.76,"roe":0.02736439300019489,"dividend_yield":2.81,"eps":258.18,"revenue":51094151764.0,"operating_income":1822607379.0,"net_income":3837852825.0,"market_cap":106800000000.0,"profit_margin":0.07511334844595817,"operating_margin":0.03567154588295124,"roa":0.018158777957744055,"gross_margin":0.05509388027424657,"total_equity":140249879651.0,"total_assets":211349730358.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02567547939326032,"dividend_yield":null,"eps":240.75,"revenue":48591985730.0,"operating_income":2765437922.0,"net_income":3578777384.0,"market_cap":null,"profit_margin":0.07364953973861812,"operating_margin":0.05691139969800942,"roa":0.018069312615662754,"gross_margin":0.07234820996067164,"total_equity":139385026826.0,"total_assets":198058302500.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01810962875497389,"dividend_yield":null,"eps":165.45,"revenue":45385188815.0,"operating_income":2439065217.0,"net_income":2459400760.0,"market_cap":null,"profit_margin":0.05418950155798751,"operating_margin":0.05374143593281424,"roa":0.01266659525924981,"gross_margin":0.06859320686512385,"total_equity":135806249442.0,"total_assets":194164312482.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0009714634224984601,"dividend_yield":null,"eps":-8.71,"revenue":39708543585.0,"operating_income":1482410683.0,"net_income":-129541586.0,"market_cap":null,"profit_margin":-0.0032623101807474665,"operating_margin":0.03733228542685671,"roa":-0.0006923438499236184,"gross_margin":0.053709726181084265,"total_equity":133346848682.0,"total_assets":187105852120.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02581471747986034,"dividend_yield":null,"eps":231.8,"revenue":44866652554.0,"operating_income":4272799549.0,"net_income":3445655305.0,"market_cap":null,"profit_margin":0.07679769068692889,"operating_margin":0.0952333037071888,"roa":0.01740493190108612,"gross_margin":0.10963361485637434,"total_equity":133476390268.0,"total_assets":197970053809.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02816773052521685,"dividend_yield":null,"eps":251.47,"revenue":47698351872.0,"operating_income":3885420405.0,"net_income":3738039099.0,"market_cap":null,"profit_margin":0.07836830733756049,"operating_margin":0.08145816894107046,"roa":0.019483067666993377,"gross_margin":0.09197557474884821,"total_equity":132706434963.0,"total_assets":191860910350.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009141329013995187,"dividend_yield":null,"eps":79.31,"revenue":39203083604.0,"operating_income":1941918903.0,"net_income":1178942539.0,"market_cap":null,"profit_margin":0.030072699150627765,"operating_margin":0.04953485094733366,"roa":0.006118637566504087,"gross_margin":0.06639576471312111,"total_equity":128968395864.0,"total_assets":192680564290.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013476482066326267,"dividend_yield":null,"eps":115.85,"revenue":40177875669.0,"operating_income":1894113343.0,"net_income":1722152276.0,"market_cap":null,"profit_margin":0.042863198895524465,"operating_margin":0.04714319290060024,"roa":0.008729334708355449,"gross_margin":0.061371427880208065,"total_equity":127789453325.0,"total_assets":197283336421.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02048376542935821,"dividend_yield":null,"eps":173.72,"revenue":42219619575.0,"operating_income":3059793313.0,"net_income":2582333023.0,"market_cap":null,"profit_margin":0.06116428923317697,"operating_margin":0.07247325636282691,"roa":0.012805598989330367,"gross_margin":0.08726261679017036,"total_equity":126067301049.0,"total_assets":201656558600.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.012219971459145194,"dividend_yield":null,"eps":102.98,"revenue":41596378819.0,"operating_income":2190561043.0,"net_income":1530780770.0,"market_cap":null,"profit_margin":0.03680081808709715,"operating_margin":0.052662301507827795,"roa":0.008199286375406609,"gross_margin":0.06421522124853596,"total_equity":125268768026.0,"total_assets":186696829445.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.019018783384048357,"dividend_yield":null,"eps":158.31,"revenue":38378673710.0,"operating_income":2551932189.0,"net_income":2353345976.0,"market_cap":null,"profit_margin":0.061319106381386206,"operating_margin":0.06649349605677136,"roa":0.012073093049735832,"gross_margin":0.08457086924174483,"total_equity":123737987256.0,"total_assets":194924860291.0}],"current_price":4705.0,"change_pct":-2.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":5360.0},{"date":"2017-04-12","close":5380.0},{"date":"2017-04-13","close":5493.0},{"date":"2017-04-14","close":5460.0},{"date":"2017-04-17","close":5493.0},{"date":"2017-04-18","close":5473.0},{"date":"2017-04-19","close":5473.0},{"date":"2017-04-20","close":5433.0},{"date":"2017-04-21","close":5453.0},{"date":"2017-04-24","close":5400.0},{"date":"2017-04-25","close":5373.0},{"date":"2017-04-26","close":5400.0},{"date":"2017-04-27","close":5393.0},{"date":"2017-04-28","close":5407.0},{"date":"2017-05-02","close":5407.0},{"date":"2017-05-04","close":5413.0},{"date":"2017-05-08","close":5427.0},{"date":"2017-05-10","close":5420.0},{"date":"2017-05-11","close":5400.0},{"date":"2017-05-12","close":5380.0},{"date":"2017-05-15","close":5427.0},{"date":"2017-05-16","close":5427.0},{"date":"2017-05-17","close":5400.0},{"date":"2017-05-18","close":5400.0},{"date":"2017-05-19","close":5447.0},{"date":"2017-05-22","close":5467.0},{"date":"2017-05-23","close":5460.0},{"date":"2017-05-24","close":5460.0},{"date":"2017-05-25","close":5487.0},{"date":"2017-05-26","close":5487.0},{"date":"2017-05-29","close":5460.0},{"date":"2017-05-30","close":5480.0},{"date":"2017-05-31","close":5547.0},{"date":"2017-06-01","close":5647.0},{"date":"2017-06-02","close":5667.0},{"date":"2017-06-05","close":5647.0},{"date":"2017-06-07","close":5640.0},{"date":"2017-06-08","close":5633.0},{"date":"2017-06-09","close":5620.0},{"date":"2017-06-12","close":5533.0},{"date":"2017-06-13","close":5533.0},{"date":"2017-06-14","close":5533.0},{"date":"2017-06-15","close":5553.0},{"date":"2017-06-16","close":5540.0},{"date":"2017-06-19","close":5560.0},{"date":"2017-06-20","close":5533.0},{"date":"2017-06-21","close":5487.0},{"date":"2017-06-22","close":5513.0},{"date":"2017-06-23","close":5540.0},{"date":"2017-06-26","close":5540.0},{"date":"2017-06-27","close":5567.0},{"date":"2017-06-28","close":5573.0},{"date":"2017-06-29","close":5573.0},{"date":"2017-06-30","close":5580.0},{"date":"2017-07-03","close":5567.0},{"date":"2017-07-04","close":5567.0},{"date":"2017-07-05","close":5573.0},{"date":"2017-07-06","close":5540.0},{"date":"2017-07-07","close":5533.0},{"date":"2017-07-10","close":5467.0},{"date":"2017-07-11","close":5513.0},{"date":"2017-07-12","close":5553.0},{"date":"2017-07-13","close":5600.0},{"date":"2017-07-14","close":5560.0},{"date":"2017-07-17","close":5487.0},{"date":"2017-07-18","close":5500.0},{"date":"2017-07-19","close":5567.0},{"date":"2017-07-20","close":5553.0},{"date":"2017-07-21","close":5553.0},{"date":"2017-07-24","close":5553.0},{"date":"2017-07-25","close":5520.0},{"date":"2017-07-26","close":5547.0},{"date":"2017-07-27","close":5667.0},{"date":"2017-07-28","close":5613.0},{"date":"2017-07-31","close":5553.0},{"date":"2017-08-01","close":5593.0},{"date":"2017-08-02","close":5593.0},{"date":"2017-08-03","close":5633.0},{"date":"2017-08-04","close":5640.0},{"date":"2017-08-07","close":5627.0},{"date":"2017-08-08","close":5713.0},{"date":"2017-08-09","close":5707.0},{"date":"2017-08-10","close":5640.0},{"date":"2017-08-11","close":5613.0},{"date":"2017-08-14","close":5620.0},{"date":"2017-08-16","close":5600.0},{"date":"2017-08-17","close":5600.0},{"date":"2017-08-18","close":5593.0},{"date":"2017-08-21","close":5547.0},{"date":"2017-08-22","close":5573.0},{"date":"2017-08-23","close":5527.0},{"date":"2017-08-24","close":5533.0},{"date":"2017-08-25","close":5520.0},{"date":"2017-08-28","close":5527.0},{"date":"2017-08-29","close":5507.0},{"date":"2017-08-30","close":5513.0},{"date":"2017-08-31","close":5513.0},{"date":"2017-09-01","close":5520.0},{"date":"2017-09-04","close":5467.0},{"date":"2017-09-05","close":5460.0},{"date":"2017-09-06","close":5533.0},{"date":"2017-09-07","close":5527.0},{"date":"2017-09-08","close":5527.0},{"date":"2017-09-11","close":5520.0},{"date":"2017-09-12","close":5493.0},{"date":"2017-09-13","close":5520.0},{"date":"2017-09-14","close":5460.0},{"date":"2017-09-15","close":5420.0},{"date":"2017-09-18","close":5433.0},{"date":"2017-09-19","close":5467.0},{"date":"2017-09-20","close":5467.0},{"date":"2017-09-21","close":5413.0},{"date":"2017-09-22","close":5253.0},{"date":"2017-09-25","close":5080.0},{"date":"2017-09-26","close":5133.0},{"date":"2017-09-27","close":5267.0},{"date":"2017-09-28","close":5253.0},{"date":"2017-09-29","close":5247.0},{"date":"2017-10-10","close":5240.0},{"date":"2017-10-11","close":5267.0},{"date":"2017-10-12","close":5173.0},{"date":"2017-10-13","close":5200.0},{"date":"2017-10-16","close":5107.0},{"date":"2017-10-17","close":5193.0},{"date":"2017-10-18","close":5027.0},{"date":"2017-10-19","close":5047.0},{"date":"2017-10-20","close":5093.0},{"date":"2017-10-23","close":5093.0},{"date":"2017-10-24","close":5120.0},{"date":"2017-10-25","close":5100.0},{"date":"2017-10-26","close":5140.0},{"date":"2017-10-27","close":5267.0},{"date":"2017-10-30","close":5267.0},{"date":"2017-10-31","close":5260.0},{"date":"2017-11-01","close":5267.0},{"date":"2017-11-02","close":5280.0},{"date":"2017-11-03","close":5267.0},{"date":"2017-11-06","close":5280.0},{"date":"2017-11-07","close":5267.0},{"date":"2017-11-08","close":5240.0},{"date":"2017-11-09","close":5227.0},{"date":"2017-11-10","close":5200.0},{"date":"2017-11-13","close":5373.0},{"date":"2017-11-14","close":5280.0},{"date":"2017-11-15","close":5373.0},{"date":"2017-11-16","close":5467.0},{"date":"2017-11-17","close":5467.0},{"date":"2017-11-20","close":5493.0},{"date":"2017-11-21","close":5447.0},{"date":"2017-11-22","close":5387.0},{"date":"2017-11-23","close":5413.0},{"date":"2017-11-24","close":5387.0},{"date":"2017-11-27","close":5387.0},{"date":"2017-11-28","close":5353.0},{"date":"2017-11-29","close":5353.0},{"date":"2017-11-30","close":5193.0},{"date":"2017-12-01","close":5280.0},{"date":"2017-12-04","close":5273.0},{"date":"2017-12-05","close":5287.0},{"date":"2017-12-06","close":5247.0},{"date":"2017-12-07","close":5293.0},{"date":"2017-12-08","close":5280.0},{"date":"2017-12-11","close":5267.0},{"date":"2017-12-12","close":5233.0},{"date":"2017-12-13","close":5147.0},{"date":"2017-12-14","close":5207.0},{"date":"2017-12-15","close":5200.0},{"date":"2017-12-18","close":5193.0},{"date":"2017-12-19","close":5140.0},{"date":"2017-12-20","close":5193.0},{"date":"2017-12-21","close":5120.0},{"date":"2017-12-22","close":5127.0},{"date":"2017-12-26","close":5207.0},{"date":"2017-12-27","close":5193.0},{"date":"2017-12-28","close":5180.0},{"date":"2018-01-02","close":5147.0},{"date":"2018-01-03","close":5080.0},{"date":"2018-01-04","close":5093.0},{"date":"2018-01-05","close":5093.0},{"date":"2018-01-08","close":5047.0},{"date":"2018-01-09","close":5060.0},{"date":"2018-01-10","close":5060.0},{"date":"2018-01-11","close":5060.0},{"date":"2018-01-12","close":4993.0},{"date":"2018-01-15","close":5020.0},{"date":"2018-01-16","close":5013.0},{"date":"2018-01-17","close":5033.0},{"date":"2018-01-18","close":5033.0},{"date":"2018-01-19","close":5100.0},{"date":"2018-01-22","close":5080.0},{"date":"2018-01-23","close":5100.0},{"date":"2018-01-24","close":5080.0},{"date":"2018-01-25","close":5120.0},{"date":"2018-01-26","close":5227.0},{"date":"2018-01-29","close":5407.0},{"date":"2018-01-30","close":5387.0},{"date":"2018-01-31","close":5307.0},{"date":"2018-02-01","close":5273.0},{"date":"2018-02-02","close":5327.0},{"date":"2018-02-05","close":5320.0},{"date":"2018-02-06","close":5200.0},{"date":"2018-02-07","close":5173.0},{"date":"2018-02-08","close":5233.0},{"date":"2018-02-09","close":5180.0},{"date":"2018-02-12","close":5173.0},{"date":"2018-02-13","close":5267.0},{"date":"2018-02-14","close":5287.0},{"date":"2018-02-19","close":5253.0},{"date":"2018-02-20","close":5207.0},{"date":"2018-02-21","close":5187.0},{"date":"2018-02-22","close":5187.0},{"date":"2018-02-23","close":5200.0},{"date":"2018-02-26","close":5200.0},{"date":"2018-02-27","close":5200.0},{"date":"2018-02-28","close":5193.0},{"date":"2018-03-02","close":5187.0},{"date":"2018-03-05","close":5167.0},{"date":"2018-03-06","close":5180.0},{"date":"2018-03-07","close":5160.0},{"date":"2018-03-08","close":5133.0},{"date":"2018-03-09","close":5127.0},{"date":"2018-03-12","close":5127.0},{"date":"2018-03-13","close":5140.0},{"date":"2018-03-14","close":5133.0},{"date":"2018-03-15","close":5073.0},{"date":"2018-03-16","close":5100.0},{"date":"2018-03-19","close":5100.0},{"date":"2018-03-20","close":5093.0},{"date":"2018-03-21","close":5200.0},{"date":"2018-03-22","close":5233.0},{"date":"2018-03-23","close":5173.0},{"date":"2018-03-26","close":5073.0},{"date":"2018-03-27","close":5120.0},{"date":"2018-03-28","close":5087.0},{"date":"2018-03-29","close":5140.0},{"date":"2018-03-30","close":5213.0},{"date":"2018-04-02","close":5220.0},{"date":"2018-04-03","close":5160.0},{"date":"2018-04-04","close":5120.0},{"date":"2018-04-05","close":5133.0},{"date":"2018-04-06","close":5147.0},{"date":"2018-04-09","close":5233.0},{"date":"2018-04-10","close":5433.0},{"date":"2018-04-11","close":5420.0},{"date":"2018-04-12","close":5427.0},{"date":"2018-04-13","close":5467.0},{"date":"2018-04-16","close":5420.0},{"date":"2018-04-17","close":5460.0},{"date":"2018-04-18","close":5420.0},{"date":"2018-04-19","close":5393.0},{"date":"2018-04-20","close":5287.0},{"date":"2018-04-23","close":5320.0},{"date":"2018-04-24","close":5347.0},{"date":"2018-04-25","close":5347.0},{"date":"2018-04-26","close":5360.0},{"date":"2018-04-27","close":5360.0},{"date":"2018-04-30","close":5207.0},{"date":"2018-05-02","close":5387.0},{"date":"2018-05-03","close":5340.0},{"date":"2018-05-04","close":5407.0},{"date":"2018-05-08","close":5433.0},{"date":"2018-05-09","close":5420.0},{"date":"2018-05-10","close":5433.0},{"date":"2018-05-11","close":5380.0},{"date":"2018-05-14","close":5207.0},{"date":"2018-05-15","close":5167.0},{"date":"2018-05-16","close":5167.0},{"date":"2018-05-17","close":5093.0},{"date":"2018-05-18","close":5127.0},{"date":"2018-05-21","close":5153.0},{"date":"2018-05-23","close":5093.0},{"date":"2018-05-24","close":5133.0},{"date":"2018-05-25","close":5120.0},{"date":"2018-05-28","close":5093.0},{"date":"2018-05-29","close":5053.0},{"date":"2018-05-30","close":4800.0},{"date":"2018-05-31","close":4887.0},{"date":"2018-06-01","close":5047.0},{"date":"2018-06-04","close":5020.0},{"date":"2018-06-05","close":5000.0},{"date":"2018-06-07","close":5033.0},{"date":"2018-06-08","close":4993.0},{"date":"2018-06-11","close":4960.0},{"date":"2018-06-12","close":4993.0},{"date":"2018-06-14","close":4967.0},{"date":"2018-06-15","close":4987.0},{"date":"2018-06-18","close":4900.0},{"date":"2018-06-19","close":4887.0},{"date":"2018-06-20","close":4887.0},{"date":"2018-06-21","close":4893.0},{"date":"2018-06-22","close":4867.0},{"date":"2018-06-25","close":4893.0},{"date":"2018-06-26","close":4860.0},{"date":"2018-06-27","close":4893.0},{"date":"2018-06-28","close":4880.0},{"date":"2018-06-29","close":4880.0},{"date":"2018-07-02","close":4860.0},{"date":"2018-07-03","close":4747.0},{"date":"2018-07-04","close":4767.0},{"date":"2018-07-05","close":4787.0},{"date":"2018-07-06","close":4780.0},{"date":"2018-07-09","close":4747.0},{"date":"2018-07-10","close":4673.0},{"date":"2018-07-11","close":4687.0},{"date":"2018-07-12","close":4707.0},{"date":"2018-07-13","close":4747.0},{"date":"2018-07-16","close":4753.0},{"date":"2018-07-17","close":4740.0},{"date":"2018-07-18","close":4740.0},{"date":"2018-07-19","close":4693.0},{"date":"2018-07-20","close":4600.0},{"date":"2018-07-23","close":4613.0},{"date":"2018-07-24","close":4620.0},{"date":"2018-07-25","close":4547.0},{"date":"2018-07-26","close":4560.0},{"date":"2018-07-27","close":4607.0},{"date":"2018-07-30","close":4640.0},{"date":"2018-07-31","close":4640.0},{"date":"2018-08-01","close":4640.0},{"date":"2018-08-02","close":4660.0},{"date":"2018-08-03","close":4667.0},{"date":"2018-08-06","close":4653.0},{"date":"2018-08-07","close":4640.0},{"date":"2018-08-08","close":4640.0},{"date":"2018-08-09","close":4613.0},{"date":"2018-08-10","close":4620.0},{"date":"2018-08-13","close":4653.0},{"date":"2018-08-14","close":4640.0},{"date":"2018-08-16","close":4627.0},{"date":"2018-08-17","close":4593.0},{"date":"2018-08-20","close":4593.0},{"date":"2018-08-21","close":4580.0},{"date":"2018-08-22","close":4627.0},{"date":"2018-08-23","close":4620.0},{"date":"2018-08-24","close":4667.0},{"date":"2018-08-27","close":4680.0},{"date":"2018-08-28","close":4773.0},{"date":"2018-08-29","close":4813.0},{"date":"2018-08-30","close":4847.0},{"date":"2018-08-31","close":4880.0},{"date":"2018-09-03","close":4913.0},{"date":"2018-09-04","close":5100.0},{"date":"2018-09-05","close":5147.0},{"date":"2018-09-06","close":5247.0},{"date":"2018-09-07","close":5340.0},{"date":"2018-09-10","close":5327.0},{"date":"2018-09-11","close":5313.0},{"date":"2018-09-12","close":5333.0},{"date":"2018-09-13","close":5307.0},{"date":"2018-09-14","close":5333.0},{"date":"2018-09-17","close":5333.0},{"date":"2018-09-18","close":5667.0},{"date":"2018-09-19","close":5740.0},{"date":"2018-09-20","close":4355.4473},{"date":"2018-09-21","close":4282.7222},{"date":"2018-09-27","close":4201.916},{"date":"2018-09-28","close":4121.1094},{"date":"2018-10-01","close":4169.5933},{"date":"2018-10-02","close":4137.271},{"date":"2018-10-04","close":4080.7073},{"date":"2018-10-05","close":4072.6262},{"date":"2018-10-08","close":3999.9006},{"date":"2018-10-10","close":4064.5454},{"date":"2018-10-11","close":4032.2231},{"date":"2018-10-12","close":4113.0288},{"date":"2018-10-15","close":4153.4321},{"date":"2018-10-16","close":4153.4321},{"date":"2018-10-17","close":4080.7073},{"date":"2018-10-18","close":4104.9482},{"date":"2018-10-19","close":3915.0549},{"date":"2018-10-22","close":3866.5703},{"date":"2018-10-23","close":3838.2891},{"date":"2018-10-24","close":3721.1201},{"date":"2018-10-25","close":3620.1123},{"date":"2018-10-26","close":3438.2988},{"date":"2018-10-29","close":3240.3235},{"date":"2018-10-30","close":3240.3235},{"date":"2018-10-31","close":3385.7744},{"date":"2018-11-01","close":3438.2988},{"date":"2018-11-02","close":3515.0645},{"date":"2018-11-05","close":3555.4678},{"date":"2018-11-06","close":3527.1853},{"date":"2018-11-07","close":3486.7827},{"date":"2018-11-08","close":3583.7495},{"date":"2018-11-09","close":3579.7092},{"date":"2018-11-12","close":3559.5076},{"date":"2018-11-13","close":3519.1047},{"date":"2018-11-14","close":3389.8147},{"date":"2018-11-15","close":3490.8225},{"date":"2018-11-16","close":3587.79},{"date":"2018-11-19","close":3603.9512},{"date":"2018-11-20","close":3587.79},{"date":"2018-11-21","close":3498.9028},{"date":"2018-11-22","close":3511.0237},{"date":"2018-11-23","close":3490.8225},{"date":"2018-11-26","close":3527.1853},{"date":"2018-11-27","close":3547.3867},{"date":"2018-11-28","close":3591.8298},{"date":"2018-11-29","close":3672.6365},{"date":"2018-11-30","close":3696.8782},{"date":"2018-12-03","close":3729.2002},{"date":"2018-12-04","close":3745.3613},{"date":"2018-12-05","close":3632.2332},{"date":"2018-12-06","close":3628.1929},{"date":"2018-12-07","close":3515.0645},{"date":"2018-12-10","close":3547.3867},{"date":"2018-12-11","close":3539.3064},{"date":"2018-12-12","close":3539.3064},{"date":"2018-12-13","close":3587.79},{"date":"2018-12-14","close":3543.3464},{"date":"2018-12-17","close":3531.2258},{"date":"2018-12-18","close":3474.6614},{"date":"2018-12-19","close":3543.3464},{"date":"2018-12-20","close":3555.4678},{"date":"2018-12-21","close":3628.1929},{"date":"2018-12-24","close":3684.7568},{"date":"2018-12-26","close":3636.2737},{"date":"2018-12-27","close":3665.7683},{"date":"2018-12-28","close":3771.1064},{"date":"2019-01-02","close":3728.9709},{"date":"2019-01-03","close":3750.0386},{"date":"2019-01-04","close":3741.6118},{"date":"2019-01-07","close":3707.9038},{"date":"2019-01-08","close":3699.4763},{"date":"2019-01-09","close":3779.5334},{"date":"2019-01-10","close":3720.5439},{"date":"2019-01-11","close":3745.825},{"date":"2019-01-14","close":3750.0386},{"date":"2019-01-15","close":3707.9038},{"date":"2019-01-16","close":3792.1741},{"date":"2019-01-17","close":3766.8928},{"date":"2019-01-18","close":3821.6682},{"date":"2019-01-21","close":3809.0273},{"date":"2019-01-22","close":3758.4658},{"date":"2019-01-23","close":3838.5227},{"date":"2019-01-24","close":3825.8823},{"date":"2019-01-25","close":3771.1064},{"date":"2019-01-28","close":3792.1741},{"date":"2019-01-29","close":3821.6682},{"date":"2019-01-30","close":3830.0957},{"date":"2019-01-31","close":3821.6682},{"date":"2019-02-01","close":3804.8147},{"date":"2019-02-07","close":3813.2419},{"date":"2019-02-08","close":3813.2419},{"date":"2019-02-11","close":3813.2419},{"date":"2019-02-12","close":3876.4446},{"date":"2019-02-13","close":3889.085},{"date":"2019-02-14","close":3931.2209},{"date":"2019-02-15","close":3876.4446},{"date":"2019-02-18","close":3830.0957},{"date":"2019-02-19","close":3876.4446},{"date":"2019-02-20","close":3897.5122},{"date":"2019-02-21","close":4082.9077},{"date":"2019-02-22","close":4167.1777},{"date":"2019-02-25","close":4205.0996},{"date":"2019-02-26","close":4146.1099},{"date":"2019-02-27","close":4179.8188},{"date":"2019-02-28","close":4036.5586},{"date":"2019-03-04","close":3981.782},{"date":"2019-03-05","close":3985.9961},{"date":"2019-03-06","close":3969.1414},{"date":"2019-03-07","close":3998.6367},{"date":"2019-03-08","close":4023.9182},{"date":"2019-03-11","close":4040.7725},{"date":"2019-03-12","close":4002.8506},{"date":"2019-03-13","close":4007.064},{"date":"2019-03-14","close":4040.7725},{"date":"2019-03-15","close":4023.9182},{"date":"2019-03-18","close":4011.2776},{"date":"2019-03-19","close":4078.6936},{"date":"2019-03-20","close":4247.2349},{"date":"2019-03-21","close":4213.5269},{"date":"2019-03-22","close":4247.2349},{"date":"2019-03-25","close":4289.3701},{"date":"2019-03-26","close":4213.5269},{"date":"2019-03-27","close":4238.8076},{"date":"2019-03-28","close":4196.6729},{"date":"2019-03-29","close":4247.2349},{"date":"2019-04-01","close":4221.9541},{"date":"2019-04-02","close":4192.4585},{"date":"2019-04-03","close":4184.0317},{"date":"2019-04-04","close":4196.6729},{"date":"2019-04-05","close":4221.9541},{"date":"2019-04-08","close":4238.8076},{"date":"2019-04-09","close":4213.5269},{"date":"2019-04-10","close":4247.2349},{"date":"2019-04-11","close":4255.6621},{"date":"2019-04-12","close":4280.9424},{"date":"2019-04-15","close":4314.6509},{"date":"2019-04-16","close":4382.0674},{"date":"2019-04-17","close":4390.4946},{"date":"2019-04-18","close":4390.4946},{"date":"2019-04-19","close":4382.0674},{"date":"2019-04-22","close":4289.3701},{"date":"2019-04-23","close":4247.2349},{"date":"2019-04-24","close":4230.3809},{"date":"2019-04-25","close":4213.5269},{"date":"2019-04-26","close":4209.313},{"date":"2019-04-29","close":4247.2349},{"date":"2019-04-30","close":4297.7969},{"date":"2019-05-02","close":4272.5161},{"date":"2019-05-03","close":4221.9541},{"date":"2019-05-07","close":4314.6509},{"date":"2019-05-08","close":4306.2241},{"date":"2019-05-09","close":4280.9424},{"date":"2019-05-10","close":4255.6621},{"date":"2019-05-13","close":4196.6729},{"date":"2019-05-14","close":4205.0996},{"date":"2019-05-15","close":4179.8188},{"date":"2019-05-16","close":4196.6729},{"date":"2019-05-17","close":4146.1099},{"date":"2019-05-20","close":4209.313},{"date":"2019-05-21","close":4150.3237},{"date":"2019-05-22","close":4209.313},{"date":"2019-05-23","close":4087.1206},{"date":"2019-05-24","close":4036.5586},{"date":"2019-05-27","close":3943.8611},{"date":"2019-05-28","close":3960.7148},{"date":"2019-05-29","close":3977.5691},{"date":"2019-05-30","close":3952.2878},{"date":"2019-05-31","close":3948.0747},{"date":"2019-06-03","close":3948.0747},{"date":"2019-06-04","close":3943.8611},{"date":"2019-06-05","close":3960.7148},{"date":"2019-06-07","close":3969.1414},{"date":"2019-06-10","close":4011.2776},{"date":"2019-06-11","close":4019.7048},{"date":"2019-06-12","close":4011.2776},{"date":"2019-06-13","close":4011.2776},{"date":"2019-06-14","close":4007.064},{"date":"2019-06-17","close":4015.4907},{"date":"2019-06-18","close":4015.4907},{"date":"2019-06-19","close":4011.2776},{"date":"2019-06-20","close":4007.064},{"date":"2019-06-21","close":4002.8506},{"date":"2019-06-24","close":4011.2776},{"date":"2019-06-25","close":3981.782},{"date":"2019-06-26","close":4015.4907},{"date":"2019-06-27","close":4011.2776},{"date":"2019-06-28","close":4036.5586},{"date":"2019-07-01","close":4087.1206},{"date":"2019-07-02","close":4108.1885},{"date":"2019-07-03","close":4091.3345},{"date":"2019-07-04","close":4112.4019},{"date":"2019-07-05","close":4108.1885},{"date":"2019-07-08","close":3956.501},{"date":"2019-07-09","close":3998.6367},{"date":"2019-07-10","close":4002.8506},{"date":"2019-07-11","close":4023.9182},{"date":"2019-07-12","close":4032.3445},{"date":"2019-07-15","close":3985.9961},{"date":"2019-07-16","close":3977.5691},{"date":"2019-07-17","close":3973.3557},{"date":"2019-07-18","close":3901.7256},{"date":"2019-07-19","close":3910.1528},{"date":"2019-07-22","close":3931.2209},{"date":"2019-07-23","close":3956.501},{"date":"2019-07-24","close":3910.1528},{"date":"2019-07-25","close":4044.9854},{"date":"2019-07-26","close":4150.3237},{"date":"2019-07-29","close":4133.4697},{"date":"2019-07-30","close":4099.7617},{"date":"2019-07-31","close":4053.4124},{"date":"2019-08-01","close":4066.0527},{"date":"2019-08-02","close":4125.043},{"date":"2019-08-05","close":3939.6475},{"date":"2019-08-06","close":3981.782},{"date":"2019-08-07","close":3981.782},{"date":"2019-08-08","close":3981.782},{"date":"2019-08-09","close":4066.0527},{"date":"2019-08-12","close":4007.064},{"date":"2019-08-13","close":3985.9961},{"date":"2019-08-14","close":4028.1316},{"date":"2019-08-16","close":4057.6262},{"date":"2019-08-19","close":4078.6936},{"date":"2019-08-20","close":4082.9077},{"date":"2019-08-21","close":4053.4124},{"date":"2019-08-22","close":4044.9854},{"date":"2019-08-23","close":4023.9182},{"date":"2019-08-26","close":3981.782},{"date":"2019-08-27","close":3981.782},{"date":"2019-08-28","close":3943.8611},{"date":"2019-08-29","close":3905.939},{"date":"2019-08-30","close":3960.7148},{"date":"2019-09-02","close":3918.5796},{"date":"2019-09-03","close":3960.7148},{"date":"2019-09-04","close":3985.9961},{"date":"2019-09-05","close":3960.7148},{"date":"2019-09-06","close":4002.8506},{"date":"2019-09-09","close":3994.4233},{"date":"2019-09-10","close":3990.2097},{"date":"2019-09-11","close":3990.2097},{"date":"2019-09-16","close":3990.2097},{"date":"2019-09-17","close":3990.2097},{"date":"2019-09-18","close":3998.6367},{"date":"2019-09-19","close":3998.6367},{"date":"2019-09-20","close":3973.3557},{"date":"2019-09-23","close":4028.1316},{"date":"2019-09-24","close":4070.2668},{"date":"2019-09-25","close":4082.9077},{"date":"2019-09-26","close":4087.1206},{"date":"2019-09-27","close":4061.8398},{"date":"2019-09-30","close":4049.199},{"date":"2019-10-01","close":4049.199},{"date":"2019-10-02","close":4036.5586},{"date":"2019-10-04","close":4032.3445},{"date":"2019-10-07","close":4044.9854},{"date":"2019-10-08","close":3990.2097},{"date":"2019-10-10","close":3990.2097},{"date":"2019-10-11","close":3952.2878},{"date":"2019-10-14","close":3935.4333},{"date":"2019-10-15","close":4011.2776},{"date":"2019-10-16","close":4053.4124},{"date":"2019-10-17","close":4061.8398},{"date":"2019-10-18","close":4044.9854},{"date":"2019-10-21","close":4015.4907},{"date":"2019-10-22","close":4040.7725},{"date":"2019-10-23","close":4053.4124},{"date":"2019-10-24","close":4074.4802},{"date":"2019-10-25","close":4044.9854},{"date":"2019-10-28","close":4061.8398},{"date":"2019-10-29","close":4061.8398},{"date":"2019-10-30","close":4044.9854},{"date":"2019-10-31","close":4044.9854},{"date":"2019-11-01","close":4057.6262},{"date":"2019-11-04","close":4070.2668},{"date":"2019-11-05","close":4044.9854},{"date":"2019-11-06","close":4066.0527},{"date":"2019-11-07","close":4103.9746},{"date":"2019-11-08","close":4044.9854},{"date":"2019-11-11","close":4061.8398},{"date":"2019-11-12","close":4061.8398},{"date":"2019-11-13","close":4061.8398},{"date":"2019-11-14","close":4053.4124},{"date":"2019-11-15","close":4112.4019},{"date":"2019-11-18","close":4158.751},{"date":"2019-11-19","close":4158.751},{"date":"2019-11-20","close":4158.751},{"date":"2019-11-21","close":4158.751},{"date":"2019-11-22","close":4116.6152},{"date":"2019-11-25","close":4158.751},{"date":"2019-11-26","close":4162.9644},{"date":"2019-11-27","close":4129.2559},{"date":"2019-11-28","close":4146.1099},{"date":"2019-11-29","close":4120.8286},{"date":"2019-12-02","close":4171.3916},{"date":"2019-12-03","close":4175.605},{"date":"2019-12-04","close":4209.313},{"date":"2019-12-05","close":4087.1206},{"date":"2019-12-06","close":4032.3445},{"date":"2019-12-09","close":4306.2241},{"date":"2019-12-10","close":4297.7969},{"date":"2019-12-11","close":4382.0674},{"date":"2019-12-12","close":4508.4736},{"date":"2019-12-13","close":4398.9214},{"date":"2019-12-16","close":4373.6411},{"date":"2019-12-17","close":4339.9331},{"date":"2019-12-18","close":4306.2241},{"date":"2019-12-19","close":4432.6299},{"date":"2019-12-20","close":4457.9111},{"date":"2019-12-23","close":4432.6299},{"date":"2019-12-24","close":4398.9214},{"date":"2019-12-26","close":4365.2134},{"date":"2019-12-27","close":4460.4863},{"date":"2019-12-30","close":4460.4863},{"date":"2020-01-02","close":4399.8579},{"date":"2020-01-03","close":4451.8252},{"date":"2020-01-06","close":4382.5352},{"date":"2020-01-07","close":4425.8413},{"date":"2020-01-08","close":4287.2637},{"date":"2020-01-09","close":4321.9077},{"date":"2020-01-10","close":4243.9575},{"date":"2020-01-13","close":4217.9736},{"date":"2020-01-14","close":4200.6519},{"date":"2020-01-15","close":4274.2715},{"date":"2020-01-16","close":4313.2471},{"date":"2020-01-17","close":4304.5854},{"date":"2020-01-20","close":4252.6187},{"date":"2020-01-21","close":4243.9575},{"date":"2020-01-22","close":4239.6274},{"date":"2020-01-23","close":4222.3047},{"date":"2020-01-28","close":4200.6519},{"date":"2020-01-29","close":4191.9907},{"date":"2020-01-30","close":4187.6602},{"date":"2020-01-31","close":4044.7515},{"date":"2020-02-03","close":4070.7346},{"date":"2020-02-04","close":4222.3047},{"date":"2020-02-05","close":4174.6685},{"date":"2020-02-06","close":4122.7017},{"date":"2020-02-07","close":4122.7017},{"date":"2020-02-10","close":4157.3462},{"date":"2020-02-11","close":4157.3462},{"date":"2020-02-12","close":4157.3462},{"date":"2020-02-13","close":4140.0239},{"date":"2020-02-14","close":4140.0239},{"date":"2020-02-17","close":4153.0156},{"date":"2020-02-18","close":4153.0156},{"date":"2020-02-19","close":4153.0156},{"date":"2020-02-20","close":4153.0156},{"date":"2020-02-21","close":4131.3628},{"date":"2020-02-24","close":4066.4038},{"date":"2020-02-25","close":4053.4124},{"date":"2020-02-26","close":4053.4124},{"date":"2020-02-27","close":4044.7515},{"date":"2020-02-28","close":3667.9919},{"date":"2020-03-02","close":3702.6365},{"date":"2020-03-03","close":3728.6196},{"date":"2020-03-04","close":3745.9419},{"date":"2020-03-05","close":3776.2559},{"date":"2020-03-06","close":3758.9341},{"date":"2020-03-09","close":3758.9341},{"date":"2020-03-10","close":3663.6609},{"date":"2020-03-11","close":3620.356},{"date":"2020-03-12","close":3572.7195},{"date":"2020-03-13","close":3551.0662},{"date":"2020-03-16","close":3572.7195},{"date":"2020-03-17","close":3200.2903},{"date":"2020-03-18","close":3118.0095},{"date":"2020-03-19","close":2806.2087},{"date":"2020-03-20","close":2866.8369},{"date":"2020-03-23","close":2581.0193},{"date":"2020-03-24","close":2858.1753},{"date":"2020-03-25","close":2858.1753},{"date":"2020-03-26","close":2979.4314},{"date":"2020-03-27","close":2797.5476},{"date":"2020-03-30","close":3031.3984},{"date":"2020-03-31","close":3490.4385},{"date":"2020-04-01","close":3464.4551},{"date":"2020-04-02","close":4503.7915},{"date":"2020-04-03","close":4135.6934},{"date":"2020-04-06","close":4295.9243},{"date":"2020-04-07","close":4222.3047},{"date":"2020-04-08","close":4105.3794},{"date":"2020-04-09","close":4070.7346},{"date":"2020-04-10","close":3940.8174},{"date":"2020-04-13","close":3797.9092},{"date":"2020-04-14","close":3823.8923},{"date":"2020-04-16","close":3711.2979},{"date":"2020-04-17","close":3771.9255},{"date":"2020-04-20","close":3819.5618},{"date":"2020-04-21","close":3780.5867},{"date":"2020-04-22","close":3702.6365},{"date":"2020-04-23","close":3758.9341},{"date":"2020-04-24","close":3706.967},{"date":"2020-04-27","close":3745.9419},{"date":"2020-04-28","close":3737.281},{"date":"2020-04-29","close":3732.9504},{"date":"2020-05-04","close":3719.9587},{"date":"2020-05-06","close":3767.5952},{"date":"2020-05-07","close":3875.8591},{"date":"2020-05-08","close":3871.5288},{"date":"2020-05-11","close":3802.2393},{"date":"2020-05-12","close":3871.5288},{"date":"2020-05-13","close":3888.8511},{"date":"2020-05-14","close":3806.5703},{"date":"2020-05-15","close":3914.834},{"date":"2020-05-18","close":3923.4956},{"date":"2020-05-19","close":3897.5122},{"date":"2020-05-20","close":3919.165},{"date":"2020-05-21","close":3919.165},{"date":"2020-05-22","close":3884.5203},{"date":"2020-05-25","close":3984.1235},{"date":"2020-05-26","close":3984.1235},{"date":"2020-05-27","close":3945.1484},{"date":"2020-05-28","close":3893.1814},{"date":"2020-05-29","close":3888.8511},{"date":"2020-06-01","close":3854.2065},{"date":"2020-06-02","close":3854.2065},{"date":"2020-06-03","close":3888.8511},{"date":"2020-06-04","close":3862.8677},{"date":"2020-06-05","close":3858.5369},{"date":"2020-06-08","close":3867.1978},{"date":"2020-06-09","close":3828.2229},{"date":"2020-06-10","close":3945.1484},{"date":"2020-06-11","close":3958.1399},{"date":"2020-06-12","close":4010.1069},{"date":"2020-06-15","close":4070.7346},{"date":"2020-06-16","close":4161.6768},{"date":"2020-06-17","close":4157.3462},{"date":"2020-06-18","close":4070.7346},{"date":"2020-06-19","close":4075.0657},{"date":"2020-06-22","close":4005.7764},{"date":"2020-06-23","close":3997.1152},{"date":"2020-06-24","close":3958.1399},{"date":"2020-06-25","close":3953.8091},{"date":"2020-06-26","close":3927.8257},{"date":"2020-06-29","close":3893.1814},{"date":"2020-06-30","close":3936.4873},{"date":"2020-07-01","close":3919.165},{"date":"2020-07-02","close":3962.4707},{"date":"2020-07-03","close":3962.4707},{"date":"2020-07-06","close":3984.1235},{"date":"2020-07-07","close":4083.7266},{"date":"2020-07-08","close":4178.999},{"date":"2020-07-09","close":4174.6685},{"date":"2020-07-10","close":4118.3711},{"date":"2020-07-13","close":4148.6851},{"date":"2020-07-14","close":4153.0156},{"date":"2020-07-15","close":4166.0073},{"date":"2020-07-16","close":4166.0073},{"date":"2020-07-17","close":4153.0156},{"date":"2020-07-20","close":4096.7183},{"date":"2020-07-21","close":4109.71},{"date":"2020-07-22","close":4101.0488},{"date":"2020-07-23","close":4066.4038},{"date":"2020-07-24","close":4005.7764},{"date":"2020-07-27","close":4010.1069},{"date":"2020-07-28","close":4066.4038},{"date":"2020-07-29","close":4053.4124},{"date":"2020-07-30","close":4053.4124},{"date":"2020-07-31","close":4096.7183},{"date":"2020-08-03","close":4144.3545},{"date":"2020-08-04","close":4174.6685},{"date":"2020-08-05","close":4230.9653},{"date":"2020-08-06","close":4226.6353},{"date":"2020-08-07","close":4178.999},{"date":"2020-08-10","close":4295.9243},{"date":"2020-08-11","close":4269.9409},{"date":"2020-08-12","close":4269.9409},{"date":"2020-08-13","close":4313.2471},{"date":"2020-08-14","close":4330.5688},{"date":"2020-08-18","close":4010.1069},{"date":"2020-08-19","close":4014.4375},{"date":"2020-08-20","close":5214.0049},{"date":"2020-08-21","close":4850.2378},{"date":"2020-08-24","close":4954.1709},{"date":"2020-08-25","close":5430.5337},{"date":"2020-08-26","close":5413.2109},{"date":"2020-08-27","close":5110.0718},{"date":"2020-08-28","close":5014.7988},{"date":"2020-08-31","close":4971.4932},{"date":"2020-09-01","close":4789.6094},{"date":"2020-09-02","close":4815.5928},{"date":"2020-09-03","close":5014.7988},{"date":"2020-09-04","close":4876.2202},{"date":"2020-09-07","close":4902.2041},{"date":"2020-09-08","close":5066.7656},{"date":"2020-09-09","close":5032.1211},{"date":"2020-09-10","close":4962.8325},{"date":"2020-09-11","close":4936.8486},{"date":"2020-09-14","close":5092.7495},{"date":"2020-09-15","close":5040.7817},{"date":"2020-09-16","close":4876.2202},{"date":"2020-09-17","close":4902.2041},{"date":"2020-09-18","close":4893.5425},{"date":"2020-09-21","close":4763.626},{"date":"2020-09-22","close":4599.0645},{"date":"2020-09-23","close":4711.6587},{"date":"2020-09-24","close":4529.7749},{"date":"2020-09-25","close":4477.8081},{"date":"2020-09-28","close":4538.436},{"date":"2020-09-29","close":4651.0308},{"date":"2020-10-05","close":4625.0479},{"date":"2020-10-06","close":4850.2378},{"date":"2020-10-07","close":4893.5425},{"date":"2020-10-08","close":4936.8486},{"date":"2020-10-12","close":4980.1548},{"date":"2020-10-13","close":5066.7656},{"date":"2020-10-14","close":5049.4434},{"date":"2020-10-15","close":4945.5098},{"date":"2020-10-16","close":5023.4595},{"date":"2020-10-19","close":5014.7988},{"date":"2020-10-20","close":5014.7988},{"date":"2020-10-21","close":5257.311},{"date":"2020-10-22","close":5092.7495},{"date":"2020-10-23","close":4997.4766},{"date":"2020-10-26","close":4910.8647},{"date":"2020-10-27","close":4850.2378},{"date":"2020-10-28","close":4919.5264},{"date":"2020-10-29","close":5040.7817},{"date":"2020-10-30","close":4962.8325},{"date":"2020-11-02","close":5066.7656},{"date":"2020-11-03","close":5196.6826},{"date":"2020-11-04","close":5162.0386},{"date":"2020-11-05","close":5136.0547},{"date":"2020-11-06","close":5127.3945},{"date":"2020-11-09","close":5214.0049},{"date":"2020-11-10","close":5343.9219},{"date":"2020-11-11","close":5326.6001},{"date":"2020-11-12","close":5343.9219},{"date":"2020-11-13","close":5447.8555},{"date":"2020-11-16","close":5369.9053},{"date":"2020-11-17","close":5369.9053},{"date":"2020-11-18","close":5395.8882},{"date":"2020-11-19","close":5369.9053},{"date":"2020-11-20","close":5291.9561},{"date":"2020-11-23","close":5291.9561},{"date":"2020-11-24","close":5335.2607},{"date":"2020-11-25","close":5179.3604},{"date":"2020-11-26","close":5352.583},{"date":"2020-11-27","close":5335.2607},{"date":"2020-11-30","close":5716.3506},{"date":"2020-12-01","close":5673.0449},{"date":"2020-12-02","close":5655.7231},{"date":"2020-12-03","close":5629.7397},{"date":"2020-12-04","close":5655.7231},{"date":"2020-12-07","close":5612.4175},{"date":"2020-12-08","close":5655.7231},{"date":"2020-12-09","close":5681.7065},{"date":"2020-12-10","close":5811.6235},{"date":"2020-12-11","close":5846.2686},{"date":"2020-12-14","close":5776.979},{"date":"2020-12-15","close":5716.3506},{"date":"2020-12-16","close":5707.6895},{"date":"2020-12-17","close":5716.3506},{"date":"2020-12-18","close":5681.7065},{"date":"2020-12-21","close":5551.7891},{"date":"2020-12-22","close":5447.8555},{"date":"2020-12-23","close":5456.5176},{"date":"2020-12-24","close":5499.8228},{"date":"2020-12-28","close":5378.5659},{"date":"2020-12-29","close":5616.2441},{"date":"2020-12-30","close":5730.6821},{"date":"2021-01-04","close":5915.5435},{"date":"2021-01-05","close":6003.5718},{"date":"2021-01-06","close":5941.9517},{"date":"2021-01-07","close":6188.4326},{"date":"2021-01-08","close":6126.812},{"date":"2021-01-11","close":6126.812},{"date":"2021-01-12","close":6162.0239},{"date":"2021-01-13","close":6188.4326},{"date":"2021-01-14","close":6250.0527},{"date":"2021-01-15","close":6162.0239},{"date":"2021-01-18","close":5765.8931},{"date":"2021-01-19","close":5853.9229},{"date":"2021-01-20","close":6073.9946},{"date":"2021-01-21","close":6294.0674},{"date":"2021-01-22","close":6769.4233},{"date":"2021-01-25","close":6628.5767},{"date":"2021-01-26","close":6813.438},{"date":"2021-01-27","close":6778.2266},{"date":"2021-01-28","close":6531.7451},{"date":"2021-01-29","close":6329.2793},{"date":"2021-02-01","close":6602.168},{"date":"2021-02-02","close":6584.5625},{"date":"2021-02-03","close":6751.8179},{"date":"2021-02-04","close":6699.0},{"date":"2021-02-05","close":6707.8032},{"date":"2021-02-08","close":6566.9565},{"date":"2021-02-09","close":6426.1104},{"date":"2021-02-10","close":6602.168},{"date":"2021-02-15","close":6478.9277},{"date":"2021-02-16","close":6637.3794},{"date":"2021-02-17","close":6593.3652},{"date":"2021-02-18","close":6496.5332},{"date":"2021-02-19","close":6487.7305},{"date":"2021-02-22","close":6250.0527},{"date":"2021-02-23","close":6329.2793},{"date":"2021-02-24","close":6109.2061},{"date":"2021-02-25","close":6338.0815},{"date":"2021-02-26","close":6206.0381},{"date":"2021-03-02","close":6197.2354},{"date":"2021-03-03","close":6232.4473},{"date":"2021-03-04","close":6646.1831},{"date":"2021-03-05","close":6602.168},{"date":"2021-03-08","close":6575.7593},{"date":"2021-03-09","close":6549.3506},{"date":"2021-03-10","close":6522.9424},{"date":"2021-03-11","close":6654.9854},{"date":"2021-03-12","close":6936.6777},{"date":"2021-03-15","close":7191.9619},{"date":"2021-03-16","close":7649.7119},{"date":"2021-03-17","close":7500.0625},{"date":"2021-03-18","close":7464.8521},{"date":"2021-03-19","close":7500.0625},{"date":"2021-03-22","close":7315.2021},{"date":"2021-03-23","close":7095.1304},{"date":"2021-03-24","close":7253.5825},{"date":"2021-03-25","close":7253.5825},{"date":"2021-03-26","close":7156.75},{"date":"2021-03-29","close":7324.0049},{"date":"2021-03-30","close":7350.4136},{"date":"2021-03-31","close":7271.188},{"date":"2021-04-01","close":7271.188},{"date":"2021-04-02","close":7297.5962},{"date":"2021-04-05","close":7605.6982},{"date":"2021-04-06","close":7623.3037},{"date":"2021-04-07","close":7658.5151},{"date":"2021-04-08","close":7570.4863},{"date":"2021-04-09","close":7482.4575},{"date":"2021-04-12","close":7508.8657},{"date":"2021-04-13","close":7429.6396},{"date":"2021-04-14","close":7438.4429},{"date":"2021-04-15","close":7482.4575},{"date":"2021-04-16","close":7456.0488},{"date":"2021-04-19","close":7482.4575},{"date":"2021-04-20","close":7614.501},{"date":"2021-04-21","close":7623.3037},{"date":"2021-04-22","close":7588.0923},{"date":"2021-04-23","close":7552.8804},{"date":"2021-04-26","close":7552.8804},{"date":"2021-04-27","close":7394.4277},{"date":"2021-04-28","close":7174.3564},{"date":"2021-04-29","close":7403.231},{"date":"2021-04-30","close":7218.3706},{"date":"2021-05-03","close":7438.4429},{"date":"2021-05-04","close":7368.0195},{"date":"2021-05-06","close":7350.4136},{"date":"2021-05-07","close":7341.6108},{"date":"2021-05-10","close":7332.8081},{"date":"2021-05-11","close":7253.5825},{"date":"2021-05-12","close":7156.75},{"date":"2021-05-13","close":6971.8896},{"date":"2021-05-14","close":7077.5239},{"date":"2021-05-17","close":7121.5386},{"date":"2021-05-18","close":7077.5239},{"date":"2021-05-20","close":7086.3276},{"date":"2021-05-21","close":7086.3276},{"date":"2021-05-24","close":7024.7075},{"date":"2021-05-25","close":7015.9038},{"date":"2021-05-26","close":6954.2837},{"date":"2021-05-27","close":6989.4956},{"date":"2021-05-28","close":6971.8896},{"date":"2021-05-31","close":7059.9189},{"date":"2021-06-01","close":7121.5386},{"date":"2021-06-02","close":7130.3418},{"date":"2021-06-03","close":7130.3418},{"date":"2021-06-04","close":7095.1304},{"date":"2021-06-07","close":7042.3125},{"date":"2021-06-08","close":7042.3125},{"date":"2021-06-09","close":7059.9189},{"date":"2021-06-10","close":7042.3125},{"date":"2021-06-11","close":7024.7075},{"date":"2021-06-14","close":7649.7119},{"date":"2021-06-15","close":7535.2749},{"date":"2021-06-16","close":7526.4722},{"date":"2021-06-17","close":7658.5151},{"date":"2021-06-18","close":8890.9199},{"date":"2021-06-21","close":8934.9336},{"date":"2021-06-22","close":8934.9336},{"date":"2021-06-23","close":8626.833},{"date":"2021-06-24","close":8934.9336},{"date":"2021-06-25","close":9199.0215},{"date":"2021-06-28","close":10387.4111},{"date":"2021-06-29","close":10783.542},{"date":"2021-06-30","close":12852.2207},{"date":"2021-07-01","close":12147.9893},{"date":"2021-07-02","close":12280.0322},{"date":"2021-07-05","close":11399.7432},{"date":"2021-07-06","close":12147.9893},{"date":"2021-07-07","close":12103.9746},{"date":"2021-07-08","close":11883.9033},{"date":"2021-07-09","close":12192.0039},{"date":"2021-07-12","close":11751.8604},{"date":"2021-07-13","close":11971.9316},{"date":"2021-07-14","close":11883.9033},{"date":"2021-07-15","close":12192.0039},{"date":"2021-07-16","close":12147.9893},{"date":"2021-07-19","close":12147.9893},{"date":"2021-07-20","close":11883.9033},{"date":"2021-07-21","close":11531.7861},{"date":"2021-07-22","close":11619.8164},{"date":"2021-07-23","close":11839.8877},{"date":"2021-07-26","close":11487.7715},{"date":"2021-07-27","close":11443.7578},{"date":"2021-07-28","close":11399.7432},{"date":"2021-07-29","close":11267.7012},{"date":"2021-07-30","close":11047.6279},{"date":"2021-08-02","close":10915.585},{"date":"2021-08-03","close":11399.7432},{"date":"2021-08-04","close":11531.7861},{"date":"2021-08-05","close":11399.7432},{"date":"2021-08-06","close":11355.7295},{"date":"2021-08-09","close":10915.585},{"date":"2021-08-10","close":10871.5703},{"date":"2021-08-11","close":10299.3828},{"date":"2021-08-12","close":10387.4111},{"date":"2021-08-13","close":10035.2969},{"date":"2021-08-17","close":9639.166},{"date":"2021-08-18","close":9683.1797},{"date":"2021-08-19","close":9287.0508},{"date":"2021-08-20","close":8890.9199},{"date":"2021-08-23","close":9199.0215},{"date":"2021-08-24","close":8565.2129},{"date":"2021-08-25","close":8406.7617},{"date":"2021-08-26","close":8318.7314},{"date":"2021-08-27","close":8257.1113},{"date":"2021-08-30","close":8151.4766},{"date":"2021-08-31","close":8230.7031},{"date":"2021-09-01","close":8450.7754},{"date":"2021-09-02","close":8846.9053},{"date":"2021-09-03","close":8890.9199},{"date":"2021-09-06","close":8697.2568},{"date":"2021-09-07","close":8582.8193},{"date":"2021-09-08","close":8380.3516},{"date":"2021-09-09","close":8230.7031},{"date":"2021-09-10","close":8239.5059},{"date":"2021-09-13","close":8098.6597},{"date":"2021-09-14","close":8098.6597},{"date":"2021-09-15","close":8160.2803},{"date":"2021-09-16","close":7904.9961},{"date":"2021-09-17","close":8169.083},{"date":"2021-09-23","close":7922.603},{"date":"2021-09-24","close":7993.0249},{"date":"2021-09-27","close":8195.4912},{"date":"2021-09-28","close":7957.813},{"date":"2021-09-29","close":8010.6309},{"date":"2021-09-30","close":7940.208},{"date":"2021-10-01","close":7790.5581},{"date":"2021-10-05","close":7614.501},{"date":"2021-10-06","close":7183.1592},{"date":"2021-10-07","close":7781.7559},{"date":"2021-10-08","close":7720.1357},{"date":"2021-10-12","close":7570.4863},{"date":"2021-10-13","close":7614.501},{"date":"2021-10-14","close":7799.3618},{"date":"2021-10-15","close":7808.1641},{"date":"2021-10-18","close":7693.7271},{"date":"2021-10-19","close":7693.7271},{"date":"2021-10-20","close":7658.5151},{"date":"2021-10-21","close":7711.332},{"date":"2021-10-22","close":7693.7271},{"date":"2021-10-25","close":7658.5151},{"date":"2021-10-26","close":7658.5151},{"date":"2021-10-27","close":7623.3037},{"date":"2021-10-28","close":8028.2368},{"date":"2021-10-29","close":8169.083},{"date":"2021-11-01","close":7993.0249},{"date":"2021-11-02","close":7984.2217},{"date":"2021-11-03","close":7816.9668},{"date":"2021-11-04","close":7579.2891},{"date":"2021-11-05","close":7464.8521},{"date":"2021-11-08","close":7500.0625},{"date":"2021-11-09","close":7306.3999},{"date":"2021-11-10","close":7086.3276},{"date":"2021-11-11","close":7042.3125},{"date":"2021-11-12","close":7271.188},{"date":"2021-11-15","close":7271.188},{"date":"2021-11-16","close":7209.5684},{"date":"2021-11-17","close":7288.7939},{"date":"2021-11-18","close":7156.75},{"date":"2021-11-19","close":7103.9331},{"date":"2021-11-22","close":7095.1304},{"date":"2021-11-23","close":7077.5239},{"date":"2021-11-24","close":6980.6924},{"date":"2021-11-25","close":7209.5684},{"date":"2021-11-26","close":6901.4663},{"date":"2021-11-29","close":6778.2266},{"date":"2021-11-30","close":6399.7021},{"date":"2021-12-01","close":6434.9136},{"date":"2021-12-02","close":7042.3125},{"date":"2021-12-03","close":6901.4663},{"date":"2021-12-06","close":6989.4956},{"date":"2021-12-07","close":6989.4956},{"date":"2021-12-08","close":6910.269},{"date":"2021-12-09","close":6954.2837},{"date":"2021-12-10","close":6927.8755},{"date":"2021-12-13","close":6945.481},{"date":"2021-12-14","close":6866.2549},{"date":"2021-12-15","close":6839.8462},{"date":"2021-12-16","close":6945.481},{"date":"2021-12-17","close":6954.2837},{"date":"2021-12-20","close":6804.6353},{"date":"2021-12-21","close":6707.8032},{"date":"2021-12-22","close":6778.2266},{"date":"2021-12-23","close":6822.2407},{"date":"2021-12-24","close":6831.0439},{"date":"2021-12-27","close":6892.6636},{"date":"2021-12-28","close":6927.8755},{"date":"2021-12-29","close":6954.2837},{"date":"2021-12-30","close":6945.481},{"date":"2022-01-03","close":7870.0},{"date":"2022-01-04","close":6999.1836},{"date":"2022-01-05","close":7124.4888},{"date":"2022-01-06","close":7008.1338},{"date":"2022-01-07","close":7070.7861},{"date":"2022-01-10","close":7285.5952},{"date":"2022-01-11","close":9442.6328},{"date":"2022-01-12","close":9621.6396},{"date":"2022-01-13","close":9666.3906},{"date":"2022-01-14","close":10113.9102},{"date":"2022-01-17","close":10919.4414},{"date":"2022-01-18","close":10650.9316},{"date":"2022-01-19","close":8807.1562},{"date":"2022-01-20","close":8887.71},{"date":"2022-01-21","close":8923.5107},{"date":"2022-01-24","close":8270.1357},{"date":"2022-01-25","close":7527.2544},{"date":"2022-01-26","close":7527.2544},{"date":"2022-01-27","close":6936.5308},{"date":"2022-01-28","close":7357.1978},{"date":"2022-02-03","close":7509.3545},{"date":"2022-02-04","close":7786.8149},{"date":"2022-02-07","close":7759.9639},{"date":"2022-02-08","close":7759.9639},{"date":"2022-02-09","close":7759.9639},{"date":"2022-02-10","close":7840.5171},{"date":"2022-02-11","close":7724.1636},{"date":"2022-02-14","close":7303.4956},{"date":"2022-02-15","close":7043.9355},{"date":"2022-02-16","close":7437.751},{"date":"2022-02-17","close":7446.7012},{"date":"2022-02-18","close":7473.5522},{"date":"2022-02-21","close":7473.5522},{"date":"2022-02-22","close":7473.5522},{"date":"2022-02-23","close":7473.5522},{"date":"2022-02-24","close":7115.5381},{"date":"2022-02-25","close":7285.5952},{"date":"2022-02-28","close":7285.5952},{"date":"2022-03-02","close":7455.6519},{"date":"2022-03-03","close":7527.2544},{"date":"2022-03-04","close":7527.2544},{"date":"2022-03-07","close":7169.2402},{"date":"2022-03-08","close":6981.2827},{"date":"2022-03-10","close":6981.2827},{"date":"2022-03-11","close":6981.2827},{"date":"2022-03-14","close":7088.687},{"date":"2022-03-15","close":7088.687},{"date":"2022-03-16","close":7088.687},{"date":"2022-03-17","close":7088.687},{"date":"2022-03-18","close":7473.5522},{"date":"2022-03-21","close":7473.5522},{"date":"2022-03-22","close":7527.2544},{"date":"2022-03-23","close":7527.2544},{"date":"2022-03-24","close":7464.6021},{"date":"2022-03-25","close":7733.1133},{"date":"2022-03-28","close":7751.0137},{"date":"2022-03-29","close":7536.2056},{"date":"2022-03-30","close":7500.4038},{"date":"2022-03-31","close":7697.3115},{"date":"2022-04-01","close":7500.4038},{"date":"2022-04-04","close":7536.2056},{"date":"2022-04-05","close":7598.8574},{"date":"2022-04-06","close":7428.8013},{"date":"2022-04-07","close":7213.9922},{"date":"2022-04-08","close":7205.042},{"date":"2022-04-11","close":7169.2402},{"date":"2022-04-12","close":7070.7861},{"date":"2022-04-13","close":7088.687},{"date":"2022-04-14","close":7151.3394},{"date":"2022-04-15","close":7196.0908},{"date":"2022-04-18","close":7160.2896},{"date":"2022-04-19","close":7276.644},{"date":"2022-04-20","close":7285.5952},{"date":"2022-04-21","close":7294.5454},{"date":"2022-04-22","close":7213.9922},{"date":"2022-04-25","close":7034.9849},{"date":"2022-04-26","close":7079.7368},{"date":"2022-04-27","close":7088.687},{"date":"2022-04-28","close":6936.5308},{"date":"2022-04-29","close":6954.4312},{"date":"2022-05-02","close":7070.7861},{"date":"2022-05-03","close":7106.5879},{"date":"2022-05-04","close":7034.9849},{"date":"2022-05-06","close":6918.6304},{"date":"2022-05-09","close":7590.0},{"date":"2022-05-10","close":6757.5239},{"date":"2022-05-11","close":6748.5728},{"date":"2022-05-12","close":6542.7148},{"date":"2022-05-13","close":6748.5728},{"date":"2022-05-16","close":7178.1909},{"date":"2022-05-17","close":7249.7935},{"date":"2022-05-18","close":7348.2476},{"date":"2022-05-19","close":7178.1909},{"date":"2022-05-20","close":7187.1411},{"date":"2022-05-23","close":7115.5381},{"date":"2022-05-24","close":6981.2827},{"date":"2022-05-25","close":6990.2324},{"date":"2022-05-26","close":6990.2324},{"date":"2022-05-27","close":6954.4312},{"date":"2022-05-30","close":6990.2324},{"date":"2022-05-31","close":7034.9849},{"date":"2022-06-02","close":7070.7861},{"date":"2022-06-03","close":7097.6372},{"date":"2022-06-07","close":6864.9282},{"date":"2022-06-08","close":6954.4312},{"date":"2022-06-09","close":6900.7295},{"date":"2022-06-10","close":6739.6226},{"date":"2022-06-13","close":6480.0625},{"date":"2022-06-14","close":6336.8569},{"date":"2022-06-15","close":6086.2461},{"date":"2022-06-16","close":6113.0977},{"date":"2022-06-17","close":6086.2461},{"date":"2022-06-20","close":5772.9839},{"date":"2022-06-21","close":5808.7856},{"date":"2022-06-22","close":5549.2246},{"date":"2022-06-23","close":5235.9619},{"date":"2022-06-24","close":5414.9692},{"date":"2022-06-27","close":5656.6289},{"date":"2022-06-28","close":5647.6787},{"date":"2022-06-29","close":5558.1753},{"date":"2022-06-30","close":5468.6714},{"date":"2022-07-01","close":5325.4658},{"date":"2022-07-04","close":5209.1104},{"date":"2022-07-05","close":5325.4658},{"date":"2022-07-06","close":5504.4727},{"date":"2022-07-07","close":5513.4233},{"date":"2022-07-08","close":5593.9766},{"date":"2022-07-11","close":5620.8276},{"date":"2022-07-12","close":5540.2739},{"date":"2022-07-13","close":5522.3735},{"date":"2022-07-14","close":5513.4233},{"date":"2022-07-15","close":5540.2739},{"date":"2022-07-18","close":5692.4307},{"date":"2022-07-19","close":5826.6855},{"date":"2022-07-20","close":5844.5869},{"date":"2022-07-21","close":5835.6362},{"date":"2022-07-22","close":5835.6362},{"date":"2022-07-25","close":5826.6855},{"date":"2022-07-26","close":5817.7354},{"date":"2022-07-27","close":5817.7354},{"date":"2022-07-28","close":5871.438},{"date":"2022-07-29","close":6873.8784},{"date":"2022-08-01","close":7043.9355},{"date":"2022-08-02","close":6847.0269},{"date":"2022-08-03","close":6811.2256},{"date":"2022-08-04","close":6721.7227},{"date":"2022-08-05","close":6730.6724},{"date":"2022-08-08","close":6694.8711},{"date":"2022-08-09","close":6873.8784},{"date":"2022-08-10","close":6891.7793},{"date":"2022-08-11","close":7052.8853},{"date":"2022-08-12","close":6999.1836},{"date":"2022-08-16","close":6820.1763},{"date":"2022-08-17","close":6614.3179},{"date":"2022-08-18","close":6650.1191},{"date":"2022-08-19","close":6838.0771},{"date":"2022-08-22","close":6426.3599},{"date":"2022-08-23","close":6238.4028},{"date":"2022-08-24","close":6515.8638},{"date":"2022-08-25","close":6524.814},{"date":"2022-08-26","close":6462.1616},{"date":"2022-08-29","close":6318.9561},{"date":"2022-08-30","close":6265.2539},{"date":"2022-08-31","close":6489.0127},{"date":"2022-09-01","close":6265.2539},{"date":"2022-09-02","close":6256.3037},{"date":"2022-09-05","close":6095.1973},{"date":"2022-09-06","close":6122.0479},{"date":"2022-09-07","close":6032.5439},{"date":"2022-09-08","close":6014.644},{"date":"2022-09-13","close":6256.3037},{"date":"2022-09-14","close":6166.7993},{"date":"2022-09-15","close":6220.502},{"date":"2022-09-16","close":6247.3525},{"date":"2022-09-19","close":6113.0977},{"date":"2022-09-20","close":6130.9985},{"date":"2022-09-21","close":6068.3457},{"date":"2022-09-22","close":5996.7422},{"date":"2022-09-23","close":5862.4868},{"date":"2022-09-26","close":5629.7778},{"date":"2022-09-27","close":5629.7778},{"date":"2022-09-28","close":5289.6636},{"date":"2022-09-29","close":5289.6636},{"date":"2022-09-30","close":5289.6636},{"date":"2022-10-04","close":5370.2173},{"date":"2022-10-05","close":5325.4658},{"date":"2022-10-06","close":5486.5723},{"date":"2022-10-07","close":5522.3735},{"date":"2022-10-11","close":5531.3237},{"date":"2022-10-12","close":5325.4658},{"date":"2022-10-13","close":5074.8555},{"date":"2022-10-14","close":5137.5078},{"date":"2022-10-17","close":5146.4585},{"date":"2022-10-18","close":5307.5654},{"date":"2022-10-19","close":5388.1187},{"date":"2022-10-20","close":5334.416},{"date":"2022-10-21","close":5325.4658},{"date":"2022-10-24","close":5352.3164},{"date":"2022-10-25","close":5379.1675},{"date":"2022-10-26","close":5244.9126},{"date":"2022-10-27","close":5280.7139},{"date":"2022-10-28","close":5486.5723},{"date":"2022-10-31","close":5576.0752},{"date":"2022-11-01","close":5665.5796},{"date":"2022-11-02","close":5585.0264},{"date":"2022-11-03","close":5468.6714},{"date":"2022-11-04","close":5361.2671},{"date":"2022-11-07","close":5522.3735},{"date":"2022-11-08","close":5477.6221},{"date":"2022-11-09","close":5468.6714},{"date":"2022-11-10","close":5450.7705},{"date":"2022-11-11","close":5531.3237},{"date":"2022-11-14","close":5540.2739},{"date":"2022-11-15","close":5567.1255},{"date":"2022-11-16","close":5486.5723},{"date":"2022-11-17","close":5593.9766},{"date":"2022-11-18","close":5549.2246},{"date":"2022-11-21","close":5397.0684},{"date":"2022-11-22","close":5397.0684},{"date":"2022-11-23","close":5406.019},{"date":"2022-11-24","close":5406.019},{"date":"2022-11-25","close":5423.9194},{"date":"2022-11-28","close":5316.5151},{"date":"2022-11-29","close":5316.5151},{"date":"2022-11-30","close":5316.5151},{"date":"2022-12-01","close":5343.3662},{"date":"2022-12-02","close":5379.1675},{"date":"2022-12-05","close":5432.8696},{"date":"2022-12-06","close":5307.5654},{"date":"2022-12-07","close":5316.5151},{"date":"2022-12-08","close":5253.8623},{"date":"2022-12-09","close":5262.8135},{"date":"2022-12-12","close":5307.5654},{"date":"2022-12-13","close":5316.5151},{"date":"2022-12-14","close":5343.3662},{"date":"2022-12-15","close":5397.0684},{"date":"2022-12-16","close":5379.1675},{"date":"2022-12-19","close":5414.9692},{"date":"2022-12-20","close":5334.416},{"date":"2022-12-21","close":5352.3164},{"date":"2022-12-22","close":5432.8696},{"date":"2022-12-23","close":5253.8623},{"date":"2022-12-26","close":5182.2598},{"date":"2022-12-27","close":5227.0122},{"date":"2022-12-28","close":5208.7993},{"date":"2022-12-29","close":5108.6299},{"date":"2023-01-02","close":6638.4868},{"date":"2023-01-03","close":6219.5972},{"date":"2023-01-04","close":6993.6323},{"date":"2023-01-05","close":6520.1045},{"date":"2023-01-06","close":7603.7544},{"date":"2023-01-09","close":7594.6475},{"date":"2023-01-10","close":8241.1943},{"date":"2023-01-11","close":8241.1943},{"date":"2023-01-12","close":7922.4736},{"date":"2023-01-13","close":7785.8794},{"date":"2023-01-16","close":7612.8594},{"date":"2023-01-17","close":7467.1597},{"date":"2023-01-18","close":7239.5024},{"date":"2023-01-19","close":7394.3091},{"date":"2023-01-20","close":7348.7773},{"date":"2023-01-25","close":7512.6904},{"date":"2023-01-26","close":7303.2461},{"date":"2023-01-27","close":7558.2222},{"date":"2023-01-30","close":7776.7729},{"date":"2023-01-31","close":7785.8794},{"date":"2023-02-01","close":7831.4111},{"date":"2023-02-02","close":7849.624},{"date":"2023-02-03","close":7740.3481},{"date":"2023-02-06","close":7631.0723},{"date":"2023-02-07","close":7886.0493},{"date":"2023-02-08","close":7840.5171},{"date":"2023-02-09","close":7603.7544},{"date":"2023-02-10","close":7394.3091},{"date":"2023-02-13","close":7439.8408},{"date":"2023-02-14","close":7421.6284},{"date":"2023-02-15","close":7212.1831},{"date":"2023-02-16","close":7285.0332},{"date":"2023-02-17","close":6975.4194},{"date":"2023-02-20","close":7130.2261},{"date":"2023-02-21","close":7048.2695},{"date":"2023-02-22","close":6838.8252},{"date":"2023-02-23","close":7057.3765},{"date":"2023-02-24","close":6702.231},{"date":"2023-02-27","close":6793.2939},{"date":"2023-02-28","close":7020.9512},{"date":"2023-03-02","close":6929.8877},{"date":"2023-03-03","close":7011.8447},{"date":"2023-03-06","close":7130.2261},{"date":"2023-03-07","close":6911.6758},{"date":"2023-03-08","close":6602.0615},{"date":"2023-03-09","close":6602.0615},{"date":"2023-03-10","close":6356.1919},{"date":"2023-03-13","close":6256.0225},{"date":"2023-03-14","close":5964.6216},{"date":"2023-03-15","close":6083.0029},{"date":"2023-03-16","close":5937.3022},{"date":"2023-03-17","close":6301.5537},{"date":"2023-03-20","close":6447.2549},{"date":"2023-03-21","close":6219.5972},{"date":"2023-03-22","close":6101.2158},{"date":"2023-03-23","close":6347.0859},{"date":"2023-03-24","close":6410.8296},{"date":"2023-03-27","close":6283.3418},{"date":"2023-03-28","close":6301.5537},{"date":"2023-03-29","close":6684.0181},{"date":"2023-03-30","close":6611.168},{"date":"2023-03-31","close":6438.1484},{"date":"2023-04-03","close":6510.999},{"date":"2023-04-04","close":6429.0425},{"date":"2023-04-05","close":6483.6797},{"date":"2023-04-06","close":6183.1724},{"date":"2023-04-07","close":6201.3853},{"date":"2023-04-10","close":5919.0898},{"date":"2023-04-11","close":6319.7666},{"date":"2023-04-12","close":6319.7666},{"date":"2023-04-13","close":6210.4912},{"date":"2023-04-14","close":6164.9595},{"date":"2023-04-17","close":6210.4912},{"date":"2023-04-18","close":6064.7905},{"date":"2023-04-19","close":6210.4912},{"date":"2023-04-20","close":5973.7275},{"date":"2023-04-21","close":5727.8574},{"date":"2023-04-24","close":5691.4321},{"date":"2023-04-25","close":5563.9443},{"date":"2023-04-26","close":5481.9878},{"date":"2023-04-27","close":5545.7314},{"date":"2023-04-28","close":5691.4321},{"date":"2023-05-02","close":5618.582},{"date":"2023-05-03","close":5600.3696},{"date":"2023-05-04","close":5655.0073},{"date":"2023-05-08","close":5645.9009},{"date":"2023-05-09","close":5600.3696},{"date":"2023-05-10","close":5618.582},{"date":"2023-05-11","close":5736.9644},{"date":"2023-05-12","close":5673.2202},{"date":"2023-05-15","close":5500.2002},{"date":"2023-05-16","close":5509.3066},{"date":"2023-05-17","close":5527.519},{"date":"2023-05-18","close":5573.0508},{"date":"2023-05-19","close":5700.5386},{"date":"2023-05-22","close":5755.1768},{"date":"2023-05-23","close":5746.0703},{"date":"2023-05-24","close":5736.9644},{"date":"2023-05-25","close":5673.2202},{"date":"2023-05-26","close":5645.9009},{"date":"2023-05-30","close":5764.2832},{"date":"2023-05-31","close":5800.708},{"date":"2023-06-01","close":5755.1768},{"date":"2023-06-02","close":5809.814},{"date":"2023-06-05","close":5882.6646},{"date":"2023-06-07","close":5828.0269},{"date":"2023-06-08","close":5791.6016},{"date":"2023-06-09","close":5755.1768},{"date":"2023-06-12","close":5782.4951},{"date":"2023-06-13","close":5837.1338},{"date":"2023-06-14","close":5755.1768},{"date":"2023-06-15","close":5664.1138},{"date":"2023-06-16","close":5691.4321},{"date":"2023-06-19","close":5691.4321},{"date":"2023-06-20","close":5882.6646},{"date":"2023-06-21","close":6192.2783},{"date":"2023-06-22","close":6547.4238},{"date":"2023-06-23","close":6310.6602},{"date":"2023-06-26","close":6328.873},{"date":"2023-06-27","close":6119.4282},{"date":"2023-06-28","close":6665.8057},{"date":"2023-06-29","close":6401.7231},{"date":"2023-06-30","close":6292.4473},{"date":"2023-07-03","close":6337.979},{"date":"2023-07-04","close":6283.3418},{"date":"2023-07-05","close":6192.2783},{"date":"2023-07-06","close":5973.7275},{"date":"2023-07-07","close":5800.708},{"date":"2023-07-10","close":5855.3457},{"date":"2023-07-11","close":5955.5146},{"date":"2023-07-12","close":5855.3457},{"date":"2023-07-13","close":5900.8774},{"date":"2023-07-14","close":5809.814},{"date":"2023-07-17","close":5846.2393},{"date":"2023-07-18","close":5709.645},{"date":"2023-07-19","close":5636.7949},{"date":"2023-07-20","close":5727.8574},{"date":"2023-07-21","close":5636.7949},{"date":"2023-07-24","close":5400.0308},{"date":"2023-07-25","close":5254.3306},{"date":"2023-07-26","close":4899.1851},{"date":"2023-07-27","close":5236.1182},{"date":"2023-07-28","close":5327.1802},{"date":"2023-07-31","close":5363.606},{"date":"2023-08-01","close":5463.7749},{"date":"2023-08-02","close":5554.8379},{"date":"2023-08-03","close":5436.4565},{"date":"2023-08-04","close":5318.0742},{"date":"2023-08-07","close":5336.2871},{"date":"2023-08-08","close":5208.7993},{"date":"2023-08-09","close":5454.6689},{"date":"2023-08-10","close":5491.0942},{"date":"2023-08-11","close":5509.3066},{"date":"2023-08-14","close":5573.0508},{"date":"2023-08-16","close":5299.8618},{"date":"2023-08-17","close":5318.0742},{"date":"2023-08-18","close":5919.0898},{"date":"2023-08-21","close":5900.8774},{"date":"2023-08-22","close":5700.5386},{"date":"2023-08-23","close":6037.4712},{"date":"2023-08-24","close":5682.3262},{"date":"2023-08-25","close":5500.2002},{"date":"2023-08-28","close":5609.4761},{"date":"2023-08-29","close":5727.8574},{"date":"2023-08-30","close":5700.5386},{"date":"2023-08-31","close":5645.9009},{"date":"2023-09-01","close":5563.9443},{"date":"2023-09-04","close":5691.4321},{"date":"2023-09-05","close":6602.0615},{"date":"2023-09-06","close":6811.5068},{"date":"2023-09-07","close":6711.3374},{"date":"2023-09-08","close":6501.8926},{"date":"2023-09-11","close":6811.5068},{"date":"2023-09-12","close":6674.9116},{"date":"2023-09-13","close":6656.6997},{"date":"2023-09-14","close":6365.2983},{"date":"2023-09-15","close":6210.4912},{"date":"2023-09-18","close":6146.7471},{"date":"2023-09-19","close":6055.6841},{"date":"2023-09-20","close":5973.7275},{"date":"2023-09-21","close":5909.9834},{"date":"2023-09-22","close":5809.814},{"date":"2023-09-25","close":5636.7949},{"date":"2023-09-26","close":5554.8379},{"date":"2023-09-27","close":5582.1567},{"date":"2023-10-04","close":5354.5},{"date":"2023-10-05","close":5345.3931},{"date":"2023-10-06","close":5491.0942},{"date":"2023-10-10","close":5290.7559},{"date":"2023-10-11","close":5509.3066},{"date":"2023-10-12","close":5645.9009},{"date":"2023-10-13","close":5518.4131},{"date":"2023-10-16","close":5427.3496},{"date":"2023-10-17","close":5536.626},{"date":"2023-10-18","close":5463.7749},{"date":"2023-10-19","close":5308.9688},{"date":"2023-10-20","close":5181.48},{"date":"2023-10-23","close":5135.9487},{"date":"2023-10-24","close":5345.3931},{"date":"2023-10-25","close":5454.6689},{"date":"2023-10-26","close":5281.6494},{"date":"2023-10-27","close":5272.543},{"date":"2023-10-30","close":5308.9688},{"date":"2023-10-31","close":5208.7993},{"date":"2023-11-01","close":5308.9688},{"date":"2023-11-02","close":5454.6689},{"date":"2023-11-03","close":5463.7749},{"date":"2023-11-06","close":5627.688},{"date":"2023-11-07","close":5500.2002},{"date":"2023-11-08","close":5554.8379},{"date":"2023-11-09","close":5491.0942},{"date":"2023-11-10","close":5472.8813},{"date":"2023-11-13","close":5354.5},{"date":"2023-11-14","close":5500.2002},{"date":"2023-11-15","close":5545.7314},{"date":"2023-11-16","close":5600.3696},{"date":"2023-11-17","close":5545.7314},{"date":"2023-11-20","close":5591.2632},{"date":"2023-11-21","close":5645.9009},{"date":"2023-11-22","close":5609.4761},{"date":"2023-11-23","close":5609.4761},{"date":"2023-11-24","close":5609.4761},{"date":"2023-11-27","close":5545.7314},{"date":"2023-11-28","close":5545.7314},{"date":"2023-11-29","close":5472.8813},{"date":"2023-11-30","close":5563.9443},{"date":"2023-12-01","close":5500.2002},{"date":"2023-12-04","close":5627.688},{"date":"2023-12-05","close":5491.0942},{"date":"2023-12-06","close":5491.0942},{"date":"2023-12-07","close":5527.519},{"date":"2023-12-08","close":5591.2632},{"date":"2023-12-11","close":5964.6216},{"date":"2023-12-12","close":5937.3022},{"date":"2023-12-13","close":5837.1338},{"date":"2023-12-14","close":5855.3457},{"date":"2023-12-15","close":5837.1338},{"date":"2023-12-18","close":5828.0269},{"date":"2023-12-19","close":5837.1338},{"date":"2023-12-20","close":5919.0898},{"date":"2023-12-21","close":5846.2393},{"date":"2023-12-22","close":5873.5581},{"date":"2023-12-26","close":6046.5781},{"date":"2023-12-27","close":6176.4126},{"date":"2023-12-28","close":6213.5078},{"date":"2024-01-02","close":6241.3296},{"date":"2024-01-03","close":6259.8774},{"date":"2024-01-04","close":6148.5908},{"date":"2024-01-05","close":6083.6733},{"date":"2024-01-08","close":6148.5908},{"date":"2024-01-09","close":6222.7822},{"date":"2024-01-10","close":6176.4126},{"date":"2024-01-11","close":6213.5078},{"date":"2024-01-12","close":6074.3994},{"date":"2024-01-15","close":6102.2212},{"date":"2024-01-16","close":6139.3169},{"date":"2024-01-17","close":6380.438},{"date":"2024-01-18","close":6250.6035},{"date":"2024-01-19","close":6287.6992},{"date":"2024-01-22","close":6398.9863},{"date":"2024-01-23","close":6417.5337},{"date":"2024-01-24","close":6120.769},{"date":"2024-01-25","close":6028.0303},{"date":"2024-01-26","close":6213.5078},{"date":"2024-01-29","close":6028.0303},{"date":"2024-01-30","close":6028.0303},{"date":"2024-01-31","close":5814.7305},{"date":"2024-02-01","close":5879.6475},{"date":"2024-02-02","close":5907.4697},{"date":"2024-02-05","close":5861.1001},{"date":"2024-02-06","close":5861.1001},{"date":"2024-02-07","close":5963.1133},{"date":"2024-02-08","close":5944.5649},{"date":"2024-02-13","close":6028.0303},{"date":"2024-02-14","close":6018.7563},{"date":"2024-02-15","close":6046.5781},{"date":"2024-02-16","close":6065.126},{"date":"2024-02-19","close":6185.686},{"date":"2024-02-20","close":6148.5908},{"date":"2024-02-21","close":6000.2085},{"date":"2024-02-22","close":6074.3994},{"date":"2024-02-23","close":5916.7437},{"date":"2024-02-26","close":5963.1133},{"date":"2024-02-27","close":6705.0239},{"date":"2024-02-28","close":6500.9985},{"date":"2024-02-29","close":6232.0557},{"date":"2024-03-04","close":6241.3296},{"date":"2024-03-05","close":6371.1641},{"date":"2024-03-06","close":6371.1641},{"date":"2024-03-07","close":6371.1641},{"date":"2024-03-08","close":6324.7949},{"date":"2024-03-11","close":6324.7949},{"date":"2024-03-12","close":6324.7949},{"date":"2024-03-13","close":6324.7949},{"date":"2024-03-14","close":6213.5078},{"date":"2024-03-15","close":6157.8647},{"date":"2024-03-18","close":6296.9731},{"date":"2024-03-19","close":6324.7949},{"date":"2024-03-20","close":6287.6992},{"date":"2024-03-21","close":6417.5337},{"date":"2024-03-22","close":6426.8076},{"date":"2024-03-25","close":6343.3423},{"date":"2024-03-26","close":6324.7949},{"date":"2024-03-27","close":6222.7822},{"date":"2024-03-28","close":6185.686},{"date":"2024-03-29","close":6250.6035},{"date":"2024-04-01","close":6306.2471},{"date":"2024-04-02","close":6194.9604},{"date":"2024-04-03","close":6120.769},{"date":"2024-04-04","close":6037.3042},{"date":"2024-04-05","close":5972.3867},{"date":"2024-04-08","close":5861.1001},{"date":"2024-04-09","close":5972.3867},{"date":"2024-04-11","close":5935.2915},{"date":"2024-04-12","close":6000.2085},{"date":"2024-04-15","close":5972.3867},{"date":"2024-04-16","close":6028.0303},{"date":"2024-04-17","close":6139.3169},{"date":"2024-04-18","close":6167.1387},{"date":"2024-04-19","close":6028.0303},{"date":"2024-04-22","close":5842.5522},{"date":"2024-04-23","close":5786.9092},{"date":"2024-04-24","close":5851.8262},{"date":"2024-04-25","close":5740.5396},{"date":"2024-04-26","close":5777.6353},{"date":"2024-04-29","close":5888.9219},{"date":"2024-04-30","close":5851.8262},{"date":"2024-05-02","close":5879.6475},{"date":"2024-05-03","close":5861.1001},{"date":"2024-05-07","close":5916.7437},{"date":"2024-05-08","close":5926.0171},{"date":"2024-05-09","close":6046.5781},{"date":"2024-05-10","close":5990.9346},{"date":"2024-05-13","close":5870.374},{"date":"2024-05-14","close":5944.5649},{"date":"2024-05-16","close":5963.1133},{"date":"2024-05-17","close":5981.6606},{"date":"2024-05-20","close":6092.9478},{"date":"2024-05-21","close":6213.5078},{"date":"2024-05-22","close":6167.1387},{"date":"2024-05-23","close":6139.3169},{"date":"2024-05-24","close":6213.5078},{"date":"2024-05-27","close":6194.9604},{"date":"2024-05-28","close":6157.8647},{"date":"2024-05-29","close":6092.9478},{"date":"2024-05-30","close":6037.3042},{"date":"2024-05-31","close":5944.5649},{"date":"2024-06-03","close":6037.3042},{"date":"2024-06-04","close":5935.2915},{"date":"2024-06-05","close":5907.4697},{"date":"2024-06-07","close":5916.7437},{"date":"2024-06-10","close":5981.6606},{"date":"2024-06-11","close":5926.0171},{"date":"2024-06-12","close":6157.8647},{"date":"2024-06-13","close":6000.2085},{"date":"2024-06-14","close":6018.7563},{"date":"2024-06-17","close":6028.0303},{"date":"2024-06-18","close":6120.769},{"date":"2024-06-19","close":6111.4951},{"date":"2024-06-20","close":6092.9478},{"date":"2024-06-21","close":6074.3994},{"date":"2024-06-24","close":6074.3994},{"date":"2024-06-25","close":6120.769},{"date":"2024-06-26","close":6232.0557},{"date":"2024-06-27","close":6176.4126},{"date":"2024-06-28","close":6176.4126},{"date":"2024-07-01","close":6185.686},{"date":"2024-07-02","close":6102.2212},{"date":"2024-07-03","close":6092.9478},{"date":"2024-07-04","close":6092.9478},{"date":"2024-07-05","close":6167.1387},{"date":"2024-07-08","close":6120.769},{"date":"2024-07-09","close":6130.043},{"date":"2024-07-10","close":6148.5908},{"date":"2024-07-11","close":6259.8774},{"date":"2024-07-12","close":6269.1514},{"date":"2024-07-15","close":6296.9731},{"date":"2024-07-16","close":6204.2339},{"date":"2024-07-17","close":6241.3296},{"date":"2024-07-18","close":6157.8647},{"date":"2024-07-19","close":5851.8262},{"date":"2024-07-22","close":5759.0874},{"date":"2024-07-23","close":5796.1826},{"date":"2024-07-24","close":5833.2788},{"date":"2024-07-25","close":5712.7178},{"date":"2024-07-26","close":5777.6353},{"date":"2024-07-29","close":5796.1826},{"date":"2024-07-30","close":5694.1699},{"date":"2024-07-31","close":5675.6226},{"date":"2024-08-01","close":5796.1826},{"date":"2024-08-02","close":5582.8833},{"date":"2024-08-05","close":5007.9023},{"date":"2024-08-06","close":5184.106},{"date":"2024-08-07","close":5415.9531},{"date":"2024-08-08","close":5378.8574},{"date":"2024-08-09","close":5397.4058},{"date":"2024-08-12","close":5462.3228},{"date":"2024-08-13","close":5415.9531},{"date":"2024-08-14","close":5434.501},{"date":"2024-08-16","close":5462.3228},{"date":"2024-08-19","close":5499.4185},{"date":"2024-08-20","close":5508.6924},{"date":"2024-08-21","close":5545.7881},{"date":"2024-08-22","close":5517.9658},{"date":"2024-08-23","close":5415.9531},{"date":"2024-08-26","close":5286.1187},{"date":"2024-08-27","close":5286.1187},{"date":"2024-08-28","close":5184.106},{"date":"2024-08-29","close":5128.4624},{"date":"2024-08-30","close":5128.4624},{"date":"2024-09-02","close":5193.3799},{"date":"2024-09-03","close":5193.3799},{"date":"2024-09-04","close":4942.9849},{"date":"2024-09-05","close":4942.9849},{"date":"2024-09-06","close":4599.8506},{"date":"2024-09-09","close":4636.9463},{"date":"2024-09-10","close":4720.4116},{"date":"2024-09-11","close":4618.3984},{"date":"2024-09-12","close":4748.2334},{"date":"2024-09-13","close":4776.0547},{"date":"2024-09-19","close":4813.1504},{"date":"2024-09-20","close":4989.354},{"date":"2024-09-23","close":4970.8062},{"date":"2024-09-24","close":4942.9849},{"date":"2024-09-25","close":5017.1758},{"date":"2024-09-26","close":5091.3672},{"date":"2024-09-27","close":5100.6406},{"date":"2024-09-30","close":4970.8062},{"date":"2024-10-02","close":4961.5327},{"date":"2024-10-04","close":5026.4497},{"date":"2024-10-07","close":5109.915},{"date":"2024-10-08","close":5119.1885},{"date":"2024-10-10","close":5128.4624},{"date":"2024-10-11","close":4998.6279},{"date":"2024-10-14","close":4998.6279},{"date":"2024-10-15","close":5026.4497},{"date":"2024-10-16","close":4989.354},{"date":"2024-10-17","close":4942.9849},{"date":"2024-10-18","close":4850.2461},{"date":"2024-10-21","close":4933.7109},{"date":"2024-10-22","close":4757.5068},{"date":"2024-10-23","close":4813.1504},{"date":"2024-10-24","close":4785.3286},{"date":"2024-10-25","close":4636.9463},{"date":"2024-10-28","close":4803.8765},{"date":"2024-10-29","close":4840.9717},{"date":"2024-10-30","close":4813.1504},{"date":"2024-10-31","close":4720.4116},{"date":"2024-11-01","close":4822.4243},{"date":"2024-11-04","close":4785.3286},{"date":"2024-11-05","close":4794.6021},{"date":"2024-11-06","close":4813.1504},{"date":"2024-11-07","close":4729.6851},{"date":"2024-11-08","close":4738.959},{"date":"2024-11-11","close":4655.4941},{"date":"2024-11-12","close":4507.1118},{"date":"2024-11-13","close":4414.373},{"date":"2024-11-14","close":3890.3979},{"date":"2024-11-15","close":4020.2327},{"date":"2024-11-18","close":4126.8823},{"date":"2024-11-19","close":4108.3345},{"date":"2024-11-20","close":4080.5127},{"date":"2024-11-21","close":4020.2327},{"date":"2024-11-22","close":4043.4172},{"date":"2024-11-25","close":4168.6147},{"date":"2024-11-26","close":4145.4297},{"date":"2024-11-27","close":4140.793},{"date":"2024-11-28","close":4210.3472},{"date":"2024-11-29","close":4205.7104},{"date":"2024-12-02","close":4131.519},{"date":"2024-12-03","close":4126.8823},{"date":"2024-12-04","close":4029.5063},{"date":"2024-12-05","close":4071.239},{"date":"2024-12-06","close":3932.1304},{"date":"2024-12-09","close":3830.1174},{"date":"2024-12-10","close":3904.3088},{"date":"2024-12-11","close":3987.7737},{"date":"2024-12-12","close":4006.3218},{"date":"2024-12-13","close":4029.5063},{"date":"2024-12-16","close":4112.9712},{"date":"2024-12-17","close":4112.9712},{"date":"2024-12-18","close":4177.8887},{"date":"2024-12-19","close":4177.8887},{"date":"2024-12-20","close":4122.2451},{"date":"2024-12-23","close":4201.0732},{"date":"2024-12-24","close":4270.6274},{"date":"2024-12-26","close":4233.5322},{"date":"2024-12-27","close":4397.6597},{"date":"2024-12-30","close":4344.5596},{"date":"2025-01-02","close":4634.1968},{"date":"2025-01-03","close":4643.8516},{"date":"2025-01-06","close":4716.2607},{"date":"2025-01-07","close":4672.8149},{"date":"2025-01-08","close":4696.9517},{"date":"2025-01-09","close":4696.9517},{"date":"2025-01-10","close":4672.8149},{"date":"2025-01-13","close":4624.5425},{"date":"2025-01-14","close":4619.7148},{"date":"2025-01-15","close":4619.7148},{"date":"2025-01-16","close":4576.2695},{"date":"2025-01-17","close":4499.0327},{"date":"2025-01-20","close":4933.4888},{"date":"2025-01-21","close":5232.7808},{"date":"2025-01-22","close":5078.3076},{"date":"2025-01-23","close":5058.998},{"date":"2025-01-24","close":5068.6528},{"date":"2025-01-31","close":5116.9258},{"date":"2025-02-03","close":5020.3799},{"date":"2025-02-04","close":5010.7256},{"date":"2025-02-05","close":5396.9082},{"date":"2025-02-06","close":5406.563},{"date":"2025-02-07","close":5425.8721},{"date":"2025-02-10","close":5551.3818},{"date":"2025-02-11","close":5435.5269},{"date":"2025-02-12","close":5348.6357},{"date":"2025-02-13","close":5377.5991},{"date":"2025-02-14","close":5396.9082},{"date":"2025-02-17","close":5367.9448},{"date":"2025-02-18","close":5783.0913},{"date":"2025-02-19","close":5725.1641},{"date":"2025-02-20","close":5483.7998},{"date":"2025-02-21","close":5686.5459},{"date":"2025-02-24","close":5850.6733},{"date":"2025-02-25","close":5850.6733},{"date":"2025-02-26","close":5860.3281},{"date":"2025-02-27","close":5850.6733},{"date":"2025-02-28","close":5763.7822},{"date":"2025-03-04","close":5792.7461},{"date":"2025-03-05","close":5937.5649},{"date":"2025-03-06","close":5898.9463},{"date":"2025-03-07","close":5889.292},{"date":"2025-03-10","close":5898.9463},{"date":"2025-03-11","close":5812.0552},{"date":"2025-03-12","close":5802.4009},{"date":"2025-03-13","close":5763.7822},{"date":"2025-03-14","close":5773.437},{"date":"2025-03-17","close":5696.2002},{"date":"2025-03-18","close":5561.0361},{"date":"2025-03-19","close":5503.1089},{"date":"2025-03-20","close":5474.145},{"date":"2025-03-21","close":5474.145},{"date":"2025-03-24","close":5532.0723},{"date":"2025-03-25","close":5464.4902},{"date":"2025-03-26","close":5493.4541},{"date":"2025-03-27","close":5425.8721},{"date":"2025-03-28","close":5348.6357},{"date":"2025-03-31","close":5116.9258},{"date":"2025-04-01","close":5261.7441},{"date":"2025-04-02","close":5290.708},{"date":"2025-04-03","close":5145.8896},{"date":"2025-04-04","close":5010.7256},{"date":"2025-04-07","close":5001.0708},{"date":"2025-04-08","close":4981.7617},{"date":"2025-04-09","close":4836.9429},{"date":"2025-04-10","close":5213.4717},{"date":"2025-04-11","close":5319.6719},{"date":"2025-04-14","close":5396.9082},{"date":"2025-04-15","close":5329.3262},{"date":"2025-04-16","close":5136.2349},{"date":"2025-04-17","close":5454.8359},{"date":"2025-04-18","close":5367.9448},{"date":"2025-04-21","close":5464.4902},{"date":"2025-04-22","close":5396.9082},{"date":"2025-04-23","close":5503.1089},{"date":"2025-04-24","close":5503.1089},{"date":"2025-04-25","close":5580.3452},{"date":"2025-04-28","close":5454.8359},{"date":"2025-04-29","close":5464.4902},{"date":"2025-04-30","close":5377.5991},{"date":"2025-05-02","close":5367.9448},{"date":"2025-05-07","close":5454.8359},{"date":"2025-05-08","close":5618.9639},{"date":"2025-05-09","close":5522.418},{"date":"2025-05-12","close":5628.6182},{"date":"2025-05-13","close":5618.9639},{"date":"2025-05-14","close":5590.0},{"date":"2025-05-15","close":5725.1641},{"date":"2025-05-16","close":5590.0},{"date":"2025-05-19","close":5483.7998},{"date":"2025-05-20","close":5512.7632},{"date":"2025-05-21","close":5493.4541},{"date":"2025-05-22","close":5483.7998},{"date":"2025-05-23","close":5416.2178},{"date":"2025-05-26","close":5396.9082},{"date":"2025-05-27","close":5464.4902},{"date":"2025-05-28","close":5464.4902},{"date":"2025-05-29","close":5522.418},{"date":"2025-05-30","close":5503.1089},{"date":"2025-06-02","close":5580.3452},{"date":"2025-06-04","close":5590.0},{"date":"2025-06-05","close":5561.0361},{"date":"2025-06-09","close":5937.5649},{"date":"2025-06-10","close":6024.4561},{"date":"2025-06-11","close":6024.4561},{"date":"2025-06-12","close":6121.0015},{"date":"2025-06-13","close":6082.3833},{"date":"2025-06-16","close":6034.1104},{"date":"2025-06-17","close":6034.1104},{"date":"2025-06-18","close":6034.1104},{"date":"2025-06-19","close":6063.0742},{"date":"2025-06-20","close":6053.4194},{"date":"2025-06-23","close":6014.8013},{"date":"2025-06-24","close":6130.6562},{"date":"2025-06-25","close":6053.4194},{"date":"2025-06-26","close":5908.6011},{"date":"2025-06-27","close":5744.4731},{"date":"2025-06-30","close":5783.0913},{"date":"2025-07-01","close":5898.9463},{"date":"2025-07-02","close":5831.3643},{"date":"2025-07-03","close":5937.5649},{"date":"2025-07-04","close":5879.6372},{"date":"2025-07-07","close":5841.019},{"date":"2025-07-08","close":5850.6733},{"date":"2025-07-09","close":5908.6011},{"date":"2025-07-10","close":5985.8374},{"date":"2025-07-11","close":5976.1831},{"date":"2025-07-14","close":5985.8374},{"date":"2025-07-15","close":5985.8374},{"date":"2025-07-16","close":5985.8374},{"date":"2025-07-17","close":5995.4922},{"date":"2025-07-18","close":6275.4751},{"date":"2025-07-21","close":6256.1655},{"date":"2025-07-22","close":6053.4194},{"date":"2025-07-23","close":6005.147},{"date":"2025-07-24","close":6024.4561},{"date":"2025-07-25","close":5937.5649},{"date":"2025-07-28","close":5831.3643},{"date":"2025-07-29","close":5985.8374},{"date":"2025-07-30","close":5956.874},{"date":"2025-07-31","close":6053.4194},{"date":"2025-08-01","close":5676.8911},{"date":"2025-08-04","close":5869.9829},{"date":"2025-08-05","close":6014.8013},{"date":"2025-08-06","close":6188.5835},{"date":"2025-08-07","close":6063.0742},{"date":"2025-08-08","close":6082.3833},{"date":"2025-08-11","close":5956.874},{"date":"2025-08-12","close":5985.8374},{"date":"2025-08-13","close":5995.4922},{"date":"2025-08-14","close":5570.6909},{"date":"2025-08-18","close":5165.1987},{"date":"2025-08-19","close":4991.416},{"date":"2025-08-20","close":4846.5977},{"date":"2025-08-21","close":4865.9067},{"date":"2025-08-22","close":4875.561},{"date":"2025-08-25","close":4972.1069},{"date":"2025-08-26","close":4933.4888},{"date":"2025-08-27","close":4856.252},{"date":"2025-08-28","close":4894.8706},{"date":"2025-08-29","close":4894.8706},{"date":"2025-09-01","close":4846.5977},{"date":"2025-09-02","close":4836.9429},{"date":"2025-09-03","close":4952.7979},{"date":"2025-09-04","close":4991.416},{"date":"2025-09-05","close":5020.3799},{"date":"2025-09-08","close":5020.3799},{"date":"2025-09-09","close":5001.0708},{"date":"2025-09-10","close":5001.0708},{"date":"2025-09-11","close":4991.416},{"date":"2025-09-12","close":5068.6528},{"date":"2025-09-15","close":5107.271},{"date":"2025-09-16","close":5107.271},{"date":"2025-09-17","close":5087.9619},{"date":"2025-09-18","close":5116.9258},{"date":"2025-09-19","close":5250.0},{"date":"2025-09-22","close":5107.271},{"date":"2025-09-23","close":5087.9619},{"date":"2025-09-24","close":5049.3438},{"date":"2025-09-25","close":5049.3438},{"date":"2025-09-26","close":4981.7617},{"date":"2025-09-29","close":4972.1069},{"date":"2025-09-30","close":4962.4526},{"date":"2025-10-01","close":4865.9067},{"date":"2025-10-02","close":5030.0347},{"date":"2025-10-10","close":5039.689},{"date":"2025-10-13","close":5001.0708},{"date":"2025-10-14","close":4894.8706},{"date":"2025-10-15","close":5001.0708},{"date":"2025-10-16","close":4962.4526},{"date":"2025-10-17","close":4904.5249},{"date":"2025-10-20","close":4962.4526},{"date":"2025-10-21","close":4904.5249},{"date":"2025-10-22","close":4933.4888},{"date":"2025-10-23","close":4952.7979},{"date":"2025-10-24","close":5116.9258},{"date":"2025-10-27","close":5030.0347},{"date":"2025-10-28","close":5030.0347},{"date":"2025-10-29","close":5001.0708},{"date":"2025-10-30","close":5058.998},{"date":"2025-10-31","close":5039.689},{"date":"2025-11-03","close":5020.3799},{"date":"2025-11-04","close":5097.6167},{"date":"2025-11-05","close":5068.6528},{"date":"2025-11-06","close":5078.3076},{"date":"2025-11-07","close":5020.3799},{"date":"2025-11-10","close":5020.3799},{"date":"2025-11-11","close":4962.4526},{"date":"2025-11-12","close":4943.1436},{"date":"2025-11-13","close":4933.4888},{"date":"2025-11-14","close":4914.1797},{"date":"2025-11-17","close":4923.834},{"date":"2025-11-18","close":4856.252},{"date":"2025-11-19","close":4904.5249},{"date":"2025-11-20","close":4952.7979},{"date":"2025-11-21","close":4875.561},{"date":"2025-11-24","close":4856.252},{"date":"2025-11-25","close":4875.561},{"date":"2025-11-26","close":4875.561},{"date":"2025-11-27","close":4894.8706},{"date":"2025-11-28","close":4933.4888},{"date":"2025-12-01","close":5030.0347},{"date":"2025-12-02","close":4981.7617},{"date":"2025-12-03","close":5010.7256},{"date":"2025-12-04","close":5367.9448},{"date":"2025-12-05","close":5252.0898},{"date":"2025-12-08","close":5396.9082},{"date":"2025-12-09","close":5367.9448},{"date":"2025-12-10","close":5493.4541},{"date":"2025-12-11","close":5445.1812},{"date":"2025-12-12","close":5387.2539},{"date":"2025-12-15","close":5416.2178},{"date":"2025-12-16","close":5425.8721},{"date":"2025-12-17","close":5454.8359},{"date":"2025-12-18","close":5358.29},{"date":"2025-12-19","close":5416.2178},{"date":"2025-12-22","close":5503.1089},{"date":"2025-12-23","close":5377.5991},{"date":"2025-12-24","close":5667.2363},{"date":"2025-12-26","close":5590.0},{"date":"2025-12-29","close":5590.0},{"date":"2025-12-30","close":5690.0},{"date":"2026-01-02","close":5710.0},{"date":"2026-01-05","close":5600.0},{"date":"2026-01-06","close":7280.0},{"date":"2026-01-07","close":8190.0},{"date":"2026-01-08","close":7880.0},{"date":"2026-01-09","close":8120.0},{"date":"2026-01-12","close":9430.0},{"date":"2026-01-13","close":9450.0},{"date":"2026-01-14","close":9620.0},{"date":"2026-01-15","close":9970.0},{"date":"2026-01-16","close":9490.0},{"date":"2026-01-19","close":9880.0},{"date":"2026-01-20","close":9390.0},{"date":"2026-01-21","close":9300.0},{"date":"2026-01-22","close":8800.0},{"date":"2026-01-23","close":8300.0},{"date":"2026-01-26","close":8460.0},{"date":"2026-01-27","close":8330.0},{"date":"2026-01-28","close":8230.0},{"date":"2026-01-29","close":8240.0},{"date":"2026-01-30","close":8150.0},{"date":"2026-02-02","close":7960.0},{"date":"2026-02-03","close":8140.0},{"date":"2026-02-04","close":8100.0},{"date":"2026-02-05","close":7920.0},{"date":"2026-02-06","close":7850.0},{"date":"2026-02-09","close":8070.0},{"date":"2026-02-10","close":7920.0},{"date":"2026-02-11","close":8000.0},{"date":"2026-02-12","close":7840.0},{"date":"2026-02-13","close":7580.0},{"date":"2026-02-19","close":7660.0},{"date":"2026-02-20","close":7590.0},{"date":"2026-02-23","close":7720.0},{"date":"2026-02-24","close":7710.0},{"date":"2026-02-25","close":7810.0},{"date":"2026-02-26","close":7390.0},{"date":"2026-02-27","close":7510.0},{"date":"2026-03-03","close":7170.0},{"date":"2026-03-04","close":6400.0},{"date":"2026-03-05","close":6880.0},{"date":"2026-03-06","close":6800.0},{"date":"2026-03-09","close":6580.0},{"date":"2026-03-10","close":6800.0},{"date":"2026-03-11","close":6860.0},{"date":"2026-03-12","close":6800.0},{"date":"2026-03-13","close":6770.0},{"date":"2026-03-16","close":6840.0},{"date":"2026-03-17","close":6840.0},{"date":"2026-03-18","close":6870.0},{"date":"2026-03-19","close":6720.0},{"date":"2026-03-20","close":6900.0},{"date":"2026-03-23","close":6540.0},{"date":"2026-03-24","close":6650.0},{"date":"2026-03-25","close":6800.0},{"date":"2026-03-26","close":6680.0},{"date":"2026-03-27","close":6590.0},{"date":"2026-03-30","close":6400.0},{"date":"2026-03-31","close":6270.0},{"date":"2026-04-01","close":6600.0},{"date":"2026-04-02","close":6300.0},{"date":"2026-04-03","close":6390.0},{"date":"2026-04-06","close":6400.0},{"date":"2026-04-07","close":6330.0},{"date":"2026-04-08","close":6600.0},{"date":"2026-04-09","close":6780.0},{"date":"2026-04-10","close":7020.0},{"date":"2026-04-13","close":6840.0},{"date":"2026-04-14","close":7000.0},{"date":"2026-04-15","close":7070.0},{"date":"2026-04-16","close":7150.0},{"date":"2026-04-17","close":7060.0},{"date":"2026-04-20","close":7200.0},{"date":"2026-04-21","close":7200.0},{"date":"2026-04-22","close":7100.0},{"date":"2026-04-23","close":7040.0},{"date":"2026-04-24","close":7150.0},{"date":"2026-04-27","close":7200.0},{"date":"2026-04-28","close":7130.0},{"date":"2026-04-29","close":7130.0},{"date":"2026-04-30","close":7120.0},{"date":"2026-05-04","close":7190.0},{"date":"2026-05-06","close":6960.0},{"date":"2026-05-07","close":6880.0},{"date":"2026-05-08","close":7640.0},{"date":"2026-05-11","close":7460.0},{"date":"2026-05-12","close":7200.0},{"date":"2026-05-13","close":8000.0},{"date":"2026-05-14","close":7620.0},{"date":"2026-05-15","close":7270.0},{"date":"2026-05-18","close":6710.0},{"date":"2026-05-19","close":6300.0},{"date":"2026-05-20","close":6120.0},{"date":"2026-05-21","close":6530.0},{"date":"2026-05-22","close":6750.0},{"date":"2026-05-26","close":6410.0},{"date":"2026-05-27","close":5980.0},{"date":"2026-05-28","close":5890.0},{"date":"2026-05-29","close":5590.0},{"date":"2026-06-01","close":5370.0},{"date":"2026-06-02","close":5250.0},{"date":"2026-06-04","close":5330.0},{"date":"2026-06-05","close":5240.0},{"date":"2026-06-08","close":4805.0},{"date":"2026-06-09","close":5000.0},{"date":"2026-06-10","close":4850.0},{"date":"2026-06-11","close":4970.0},{"date":"2026-06-12","close":5030.0},{"date":"2026-06-15","close":5060.0},{"date":"2026-06-16","close":5050.0},{"date":"2026-06-17","close":5100.0},{"date":"2026-06-18","close":4905.0},{"date":"2026-06-19","close":4820.0},{"date":"2026-06-22","close":4690.0},{"date":"2026-06-23","close":4415.0},{"date":"2026-06-24","close":4560.0},{"date":"2026-06-25","close":4370.0},{"date":"2026-06-26","close":4150.0},{"date":"2026-06-29","close":4575.0},{"date":"2026-06-30","close":4465.0},{"date":"2026-07-01","close":4495.0},{"date":"2026-07-02","close":4455.0},{"date":"2026-07-03","close":4540.0},{"date":"2026-07-06","close":4500.0},{"date":"2026-07-07","close":4530.0},{"date":"2026-07-08","close":4335.0},{"date":"2026-07-09","close":4305.0},{"date":"2026-07-10","close":4515.0},{"date":"2026-07-13","close":4300.0},{"date":"2026-07-14","close":4450.0},{"date":"2026-07-15","close":4560.0},{"date":"2026-07-16","close":4540.0},{"date":"2026-07-20","close":4370.0},{"date":"2026-07-21","close":4500.0},{"date":"2026-07-22","close":4595.0},{"date":"2026-07-23","close":4750.0},{"date":"2026-07-24","close":4705.0},{"date":"2026-07-27","close":4665.0},{"date":"2026-07-28","close":4500.0},{"date":"2026-07-29","close":4150.0},{"date":"2026-07-30","close":4260.0},{"date":"2026-07-31","close":4515.0},{"date":"2026-08-03","close":4565.0},{"date":"2026-08-04","close":4750.0},{"date":"2026-08-05","close":4895.0},{"date":"2026-08-06","close":4850.0},{"date":"2026-08-07","close":4860.0},{"date":"2026-08-10","close":5000.0},{"date":"2026-08-11","close":5040.0},{"date":"2026-08-12","close":5050.0},{"date":"2026-08-13","close":5010.0},{"date":"2026-08-14","close":5070.0},{"date":"2026-08-18","close":4875.0},{"date":"2026-08-19","close":4865.0},{"date":"2026-08-20","close":4775.0},{"date":"2026-08-21","close":4690.0},{"date":"2026-08-24","close":4695.0},{"date":"2026-08-25","close":4790.0},{"date":"2026-08-26","close":4800.0},{"date":"2026-08-27","close":4770.0},{"date":"2026-08-28","close":4775.0},{"date":"2026-08-31","close":4765.0},{"date":"2026-09-01","close":4710.0},{"date":"2026-09-02","close":4665.0},{"date":"2026-09-03","close":4650.0},{"date":"2026-09-04","close":4750.0},{"date":"2026-09-07","close":4740.0},{"date":"2026-09-08","close":4760.0},{"date":"2026-09-09","close":4685.0},{"date":"2026-09-10","close":4750.0},{"date":"2026-09-11","close":4730.0},{"date":"2026-09-14","close":4570.0},{"date":"2026-09-15","close":4630.0},{"date":"2026-09-16","close":4590.0},{"date":"2026-09-17","close":4600.0},{"date":"2026-09-18","close":4645.0},{"date":"2026-09-21","close":4455.0},{"date":"2026-09-22","close":4455.0},{"date":"2026-09-23","close":4450.0},{"date":"2026-09-28","close":4400.0},{"date":"2026-09-29","close":4365.0},{"date":"2026-09-30","close":4355.0},{"date":"2026-10-01","close":4360.0},{"date":"2026-10-02","close":5690.0},{"date":"2026-10-06","close":5900.0},{"date":"2026-10-07","close":5750.0},{"date":"2026-10-08","close":5640.0},{"date":"2026-10-12","close":5520.0},{"date":"2026-10-13","close":5580.0},{"date":"2026-10-14","close":5280.0},{"date":"2026-10-15","close":4840.0},{"date":"2026-10-16","close":5000.0},{"date":"2026-10-19","close":5220.0},{"date":"2026-10-20","close":5050.0},{"date":"2026-10-21","close":5030.0},{"date":"2026-10-22","close":4845.0},{"date":"2026-10-23","close":4680.0}],"chart_data":[{"date":"2024-10-24","open":4841,"high":4841,"low":4748,"close":4785,"volume":2039,"rsi_14":39.56,"sma_20":5368.0,"sma_60":5575.5,"sma_120":6048.33},{"date":"2024-10-25","open":4730,"high":4813,"low":4623,"close":4637,"volume":13619,"rsi_14":29.0,"sma_20":5351.5,"sma_60":5554.0,"sma_120":6038.42},{"date":"2024-10-28","open":4637,"high":4915,"low":4618,"close":4804,"volume":7828,"rsi_14":34.86,"sma_20":5340.0,"sma_60":5537.67,"sma_120":6029.67},{"date":"2024-10-29","open":4748,"high":4860,"low":4748,"close":4841,"volume":3539,"rsi_14":36.61,"sma_20":5326.5,"sma_60":5520.83,"sma_120":6020.25},{"date":"2024-10-30","open":4776,"high":4869,"low":4776,"close":4813,"volume":6214,"rsi_14":35.09,"sma_20":5311.0,"sma_60":5503.17,"sma_120":6010.92},{"date":"2024-10-31","open":4813,"high":4813,"low":4674,"close":4720,"volume":9649,"rsi_14":36.36,"sma_20":5297.5,"sma_60":5485.67,"sma_120":6000.5},{"date":"2024-11-01","open":4646,"high":4822,"low":4646,"close":4822,"volume":2417,"rsi_14":42.15,"sma_20":5290.0,"sma_60":5470.33,"sma_120":5991.17},{"date":"2024-11-04","open":4813,"high":4822,"low":4776,"close":4785,"volume":1525,"rsi_14":39.34,"sma_20":5277.0,"sma_60":5452.17,"sma_120":5981.0},{"date":"2024-11-05","open":4813,"high":4822,"low":4730,"close":4795,"volume":3227,"rsi_14":41.18,"sma_20":5260.0,"sma_60":5438.0,"sma_120":5970.83},{"date":"2024-11-06","open":4813,"high":4897,"low":4748,"close":4813,"volume":5491,"rsi_14":43.97,"sma_20":5243.5,"sma_60":5434.5,"sma_120":5959.75},{"date":"2024-11-07","open":4758,"high":4767,"low":4655,"close":4730,"volume":7750,"rsi_14":44.35,"sma_20":5222.0,"sma_60":5426.33,"sma_120":5948.42},{"date":"2024-11-08","open":4693,"high":4758,"low":4693,"close":4739,"volume":2258,"rsi_14":40.19,"sma_20":5208.0,"sma_60":5414.17,"sma_120":5938.25},{"date":"2024-11-11","open":4767,"high":4767,"low":4637,"close":4655,"volume":8638,"rsi_14":44.33,"sma_20":5189.5,"sma_60":5401.17,"sma_120":5926.67},{"date":"2024-11-12","open":4637,"high":4655,"low":4470,"close":4507,"volume":18325,"rsi_14":34.58,"sma_20":5161.5,"sma_60":5385.17,"sma_120":5913.58},{"date":"2024-11-13","open":4530,"high":4544,"low":4368,"close":4414,"volume":13358,"rsi_14":32.46,"sma_20":5130.5,"sma_60":5366.33,"sma_120":5899.5},{"date":"2024-11-14","open":4243,"high":4438,"low":3890,"close":3890,"volume":124493,"rsi_14":23.95,"sma_20":5073.75,"sma_60":5338.92,"sma_120":5879.71},{"date":"2024-11-15","open":3914,"high":4020,"low":3881,"close":4020,"volume":60712,"rsi_14":21.93,"sma_20":5029.0,"sma_60":5313.5,"sma_120":5860.0},{"date":"2024-11-18","open":3969,"high":4196,"low":3969,"close":4127,"volume":15387,"rsi_14":25.63,"sma_20":4985.5,"sma_60":5289.5,"sma_120":5841.67},{"date":"2024-11-19","open":4127,"high":4150,"low":4057,"close":4108,"volume":4887,"rsi_14":25.8,"sma_20":4950.5,"sma_60":5264.5,"sma_120":5823.42},{"date":"2024-11-20","open":4071,"high":4127,"low":4067,"close":4081,"volume":2877,"rsi_14":27.0,"sma_20":4911.0,"sma_60":5238.83,"sma_120":5804.25},{"date":"2024-11-21","open":4141,"high":4141,"low":4020,"close":4020,"volume":9574,"rsi_14":20.27,"sma_20":4869.75,"sma_60":5211.42,"sma_120":5784.71},{"date":"2024-11-22","open":4020,"high":4067,"low":3992,"close":4043,"volume":14184,"rsi_14":22.22,"sma_20":4837.75,"sma_60":5184.92,"sma_120":5765.71},{"date":"2024-11-25","open":4025,"high":4173,"low":4025,"close":4169,"volume":12287,"rsi_14":28.43,"sma_20":4803.5,"sma_60":5162.5,"sma_120":5748.42},{"date":"2024-11-26","open":4169,"high":4169,"low":4118,"close":4145,"volume":11984,"rsi_14":27.07,"sma_20":4766.0,"sma_60":5142.0,"sma_120":5731.42},{"date":"2024-11-27","open":4169,"high":4210,"low":4127,"close":4141,"volume":8186,"rsi_14":28.62,"sma_20":4729.75,"sma_60":5121.42,"sma_120":5715.21},{"date":"2024-11-28","open":4155,"high":4257,"low":4136,"close":4210,"volume":7469,"rsi_14":31.61,"sma_20":4702.25,"sma_60":5103.92,"sma_120":5698.79},{"date":"2024-11-29","open":4164,"high":4234,"low":4159,"close":4206,"volume":6014,"rsi_14":33.45,"sma_20":4669.0,"sma_60":5087.33,"sma_120":5683.25},{"date":"2024-12-02","open":4201,"high":4220,"low":3997,"close":4132,"volume":18020,"rsi_14":35.38,"sma_20":4633.75,"sma_60":5069.42,"sma_120":5667.29},{"date":"2024-12-03","open":4122,"high":4136,"low":4076,"close":4127,"volume":4949,"rsi_14":37.98,"sma_20":4597.75,"sma_60":5050.25,"sma_120":5651.21},{"date":"2024-12-04","open":4071,"high":4118,"low":3849,"close":4030,"volume":22814,"rsi_14":59.04,"sma_20":4555.5,"sma_60":5029.33,"sma_120":5633.67},{"date":"2024-12-05","open":4030,"high":4081,"low":3965,"close":4071,"volume":21203,"rsi_14":53.74,"sma_20":4520.0,"sma_60":5013.67,"sma_120":5617.0},{"date":"2024-12-06","open":4071,"high":4071,"low":3849,"close":3932,"volume":14726,"rsi_14":36.36,"sma_20":4476.5,"sma_60":4995.5,"sma_120":5597.0},{"date":"2024-12-09","open":3895,"high":3932,"low":3825,"close":3830,"volume":14137,"rsi_14":32.56,"sma_20":4432.0,"sma_60":4981.67,"sma_120":5577.5},{"date":"2024-12-10","open":3835,"high":3941,"low":3835,"close":3904,"volume":11227,"rsi_14":39.56,"sma_20":4399.5,"sma_60":4968.5,"sma_120":5558.5},{"date":"2024-12-11","open":3909,"high":4025,"low":3909,"close":3988,"volume":8971,"rsi_14":48.13,"sma_20":4376.5,"sma_60":4955.33,"sma_120":5540.17},{"date":"2024-12-12","open":4011,"high":4034,"low":3774,"close":4006,"volume":24877,"rsi_14":47.85,"sma_20":4382.75,"sma_60":4944.33,"sma_120":5521.17},{"date":"2024-12-13","open":3978,"high":4145,"low":3960,"close":4030,"volume":12996,"rsi_14":40.85,"sma_20":4383.25,"sma_60":4931.42,"sma_120":5502.46},{"date":"2024-12-16","open":4053,"high":4145,"low":4030,"close":4113,"volume":10951,"rsi_14":48.02,"sma_20":4382.5,"sma_60":4919.5,"sma_120":5484.67},{"date":"2024-12-17","open":4164,"high":4164,"low":4016,"close":4113,"volume":6953,"rsi_14":48.3,"sma_20":4382.75,"sma_60":4906.92,"sma_120":5467.04},{"date":"2024-12-18","open":4113,"high":4178,"low":4113,"close":4178,"volume":4779,"rsi_14":48.0,"sma_20":4388.0,"sma_60":4892.33,"sma_120":5450.0},{"date":"2024-12-19","open":4155,"high":4187,"low":4118,"close":4178,"volume":3453,"rsi_14":48.28,"sma_20":4396.5,"sma_60":4878.08,"sma_120":5432.54},{"date":"2024-12-20","open":4113,"high":4192,"low":4113,"close":4122,"volume":2847,"rsi_14":49.41,"sma_20":4400.75,"sma_60":4863.33,"sma_120":5413.58},{"date":"2024-12-23","open":4122,"high":4210,"low":4122,"close":4201,"volume":6315,"rsi_14":54.3,"sma_20":4402.5,"sma_60":4848.67,"sma_120":5395.83},{"date":"2024-12-24","open":4183,"high":4294,"low":4183,"close":4271,"volume":5601,"rsi_14":64.44,"sma_20":4409.25,"sma_60":4833.92,"sma_120":5378.71},{"date":"2024-12-26","open":4229,"high":4289,"low":4210,"close":4234,"volume":7602,"rsi_14":59.78,"sma_20":4414.25,"sma_60":4818.33,"sma_120":5361.17},{"date":"2024-12-27","open":4402,"high":4431,"low":4340,"close":4398,"volume":7768,"rsi_14":70.86,"sma_20":4415.0,"sma_60":4804.92,"sma_120":5344.29},{"date":"2024-12-30","open":4393,"high":4393,"low":4340,"close":4345,"volume":5067,"rsi_14":76.43,"sma_20":4413.25,"sma_60":4790.75,"sma_120":5327.04},{"date":"2025-01-02","open":4340,"high":4760,"low":4340,"close":4634,"volume":59178,"rsi_14":82.07,"sma_20":4430.5,"sma_60":4780.42,"sma_120":5312.29},{"date":"2025-01-03","open":4596,"high":4673,"low":4504,"close":4644,"volume":10959,"rsi_14":80.36,"sma_20":4448.5,"sma_60":4768.75,"sma_120":5296.96},{"date":"2025-01-06","open":4615,"high":4726,"low":4615,"close":4716,"volume":12835,"rsi_14":81.56,"sma_20":4475.5,"sma_60":4758.17,"sma_120":5282.67},{"date":"2025-01-07","open":4678,"high":4740,"low":4673,"close":4673,"volume":8730,"rsi_14":77.05,"sma_20":4498.0,"sma_60":4746.67,"sma_120":5267.92},{"date":"2025-01-08","open":4649,"high":4707,"low":4620,"close":4697,"volume":11894,"rsi_14":75.29,"sma_20":4529.25,"sma_60":4737.92,"sma_120":5253.21},{"date":"2025-01-09","open":4673,"high":4707,"low":4649,"close":4697,"volume":6014,"rsi_14":75.29,"sma_20":4566.0,"sma_60":4729.17,"sma_120":5237.5},{"date":"2025-01-10","open":4678,"high":4721,"low":4644,"close":4673,"volume":8469,"rsi_14":70.81,"sma_20":4597.5,"sma_60":4719.5,"sma_120":5221.5},{"date":"2025-01-13","open":4697,"high":4702,"low":4610,"close":4625,"volume":7710,"rsi_14":66.67,"sma_20":4622.0,"sma_60":4709.67,"sma_120":5204.83},{"date":"2025-01-14","open":4591,"high":4625,"low":4591,"close":4620,"volume":4924,"rsi_14":71.25,"sma_20":4645.25,"sma_60":4700.58,"sma_120":5188.96},{"date":"2025-01-15","open":4644,"high":4658,"low":4600,"close":4620,"volume":1927,"rsi_14":67.83,"sma_20":4667.25,"sma_60":4693.17,"sma_120":5172.75},{"date":"2025-01-16","open":4644,"high":4663,"low":4576,"close":4576,"volume":3890,"rsi_14":59.85,"sma_20":4682.5,"sma_60":4683.5,"sma_120":5156.92},{"date":"2025-01-17","open":4576,"high":4576,"low":4489,"close":4499,"volume":15364,"rsi_14":56.55,"sma_20":4693.75,"sma_60":4675.67,"sma_120":5143.17},{"date":"2025-01-20","open":4822,"high":5059,"low":4682,"close":4933,"volume":145558,"rsi_14":73.82,"sma_20":4724.0,"sma_60":4674.33,"sma_120":5134.0},{"date":"2025-01-21","open":4895,"high":5252,"low":4856,"close":5233,"volume":104846,"rsi_14":82.39,"sma_20":4769.75,"sma_60":4678.67,"sma_120":5127.08},{"date":"2025-01-22","open":5194,"high":5281,"low":5078,"close":5078,"volume":35218,"rsi_14":67.97,"sma_20":4810.5,"sma_60":4683.0,"sma_120":5118.5},{"date":"2025-01-23","open":5078,"high":5233,"low":5030,"close":5059,"volume":11059,"rsi_14":66.67,"sma_20":4846.0,"sma_60":4684.0,"sma_120":5110.83},{"date":"2025-01-24","open":5069,"high":5223,"low":4982,"close":5069,"volume":21007,"rsi_14":64.9,"sma_20":4878.25,"sma_60":4684.5,"sma_120":5102.67},{"date":"2025-01-31","open":5059,"high":5242,"low":4876,"close":5117,"volume":25014,"rsi_14":68.7,"sma_20":4915.0,"sma_60":4686.33,"sma_120":5094.75},{"date":"2025-02-03","open":5194,"high":5194,"low":4837,"close":5020,"volume":27014,"rsi_14":62.84,"sma_20":4947.25,"sma_60":4688.17,"sma_120":5086.92},{"date":"2025-02-04","open":5030,"high":5262,"low":4914,"close":5011,"volume":43814,"rsi_14":62.36,"sma_20":4981.75,"sma_60":4688.0,"sma_120":5079.17},{"date":"2025-02-05","open":5011,"high":5397,"low":4972,"close":5397,"volume":87103,"rsi_14":72.19,"sma_20":5021.25,"sma_60":4695.17,"sma_120":5073.67},{"date":"2025-02-06","open":5339,"high":5725,"low":5271,"close":5407,"volume":103296,"rsi_14":74.55,"sma_20":5060.75,"sma_60":4702.33,"sma_120":5070.17},{"date":"2025-02-07","open":5349,"high":5484,"low":5213,"close":5426,"volume":28839,"rsi_14":75.08,"sma_20":5097.5,"sma_60":4709.5,"sma_120":5072.0},{"date":"2025-02-10","open":5600,"high":6806,"low":5542,"close":5551,"volume":5123379,"rsi_14":76.88,"sma_20":5143.0,"sma_60":4720.33,"sma_120":5073.33},{"date":"2025-02-11","open":5513,"high":5687,"low":5378,"close":5436,"volume":230579,"rsi_14":73.8,"sma_20":5181.25,"sma_60":4729.0,"sma_120":5071.58},{"date":"2025-02-12","open":5436,"high":5513,"low":5349,"close":5349,"volume":101043,"rsi_14":73.4,"sma_20":5215.0,"sma_60":4737.67,"sma_120":5069.42},{"date":"2025-02-13","open":5349,"high":5416,"low":5339,"close":5378,"volume":35509,"rsi_14":65.75,"sma_20":5251.5,"sma_60":4749.5,"sma_120":5067.33},{"date":"2025-02-14","open":5378,"high":5464,"low":5358,"close":5397,"volume":24667,"rsi_14":57.26,"sma_20":5291.5,"sma_60":4763.33,"sma_120":5064.83},{"date":"2025-02-17","open":5445,"high":5445,"low":5339,"close":5368,"volume":51904,"rsi_14":64.42,"sma_20":5330.25,"sma_60":4786.08,"sma_120":5062.5},{"date":"2025-02-18","open":5407,"high":5822,"low":5378,"close":5783,"volume":168262,"rsi_14":75.86,"sma_20":5390.5,"sma_60":4813.67,"sma_120":5063.58},{"date":"2025-02-19","open":5783,"high":5860,"low":5619,"close":5725,"volume":58338,"rsi_14":72.67,"sma_20":5450.0,"sma_60":4838.33,"sma_120":5063.92},{"date":"2025-02-20","open":5687,"high":5687,"low":5416,"close":5484,"volume":51743,"rsi_14":61.18,"sma_20":5501.0,"sma_60":4859.17,"sma_120":5061.83},{"date":"2025-02-21","open":5474,"high":5735,"low":5474,"close":5687,"volume":26056,"rsi_14":69.06,"sma_20":5540.0,"sma_60":4884.0,"sma_120":5061.42},{"date":"2025-02-24","open":5600,"high":5870,"low":5561,"close":5851,"volume":110558,"rsi_14":72.08,"sma_20":5572.0,"sma_60":4912.75,"sma_120":5062.08},{"date":"2025-02-25","open":5860,"high":5938,"low":5754,"close":5851,"volume":53420,"rsi_14":64.97,"sma_20":5612.0,"sma_60":4941.08,"sma_120":5063.0},{"date":"2025-02-26","open":5773,"high":5957,"low":5773,"close":5860,"volume":41814,"rsi_14":64.97,"sma_20":5653.5,"sma_60":4967.33,"sma_120":5064.92},{"date":"2025-02-27","open":5928,"high":5928,"low":5687,"close":5851,"volume":70635,"rsi_14":64.1,"sma_20":5694.0,"sma_60":4993.83,"sma_120":5067.92},{"date":"2025-02-28","open":5764,"high":5841,"low":5580,"close":5764,"volume":83423,"rsi_14":57.24,"sma_20":5727.5,"sma_60":5018.92,"sma_120":5070.17},{"date":"2025-03-04","open":5648,"high":5851,"low":5629,"close":5793,"volume":28806,"rsi_14":62.94,"sma_20":5767.5,"sma_60":5043.25,"sma_120":5073.58},{"date":"2025-03-05","open":5754,"high":6082,"low":5754,"close":5938,"volume":59651,"rsi_14":70.47,"sma_20":5815.5,"sma_60":5070.17,"sma_120":5078.75},{"date":"2025-03-06","open":5938,"high":6044,"low":5822,"close":5899,"volume":32303,"rsi_14":68.0,"sma_20":5841.5,"sma_60":5097.75,"sma_120":5083.58},{"date":"2025-03-07","open":5841,"high":5986,"low":5802,"close":5889,"volume":30300,"rsi_14":67.11,"sma_20":5866.5,"sma_60":5125.25,"sma_120":5087.75},{"date":"2025-03-10","open":5851,"high":5928,"low":5764,"close":5899,"volume":24758,"rsi_14":68.71,"sma_20":5891.0,"sma_60":5154.67,"sma_120":5092.0},{"date":"2025-03-11","open":5841,"high":5889,"low":5716,"close":5812,"volume":28060,"rsi_14":51.33,"sma_20":5904.5,"sma_60":5181.83,"sma_120":5097.75},{"date":"2025-03-12","open":5822,"high":5976,"low":5783,"close":5802,"volume":11575,"rsi_14":53.7,"sma_20":5923.5,"sma_60":5211.33,"sma_120":5103.42},{"date":"2025-03-13","open":5744,"high":5851,"low":5638,"close":5764,"volume":18597,"rsi_14":66.67,"sma_20":5945.0,"sma_60":5242.0,"sma_120":5111.83},{"date":"2025-03-14","open":5696,"high":5841,"low":5677,"close":5773,"volume":8219,"rsi_14":56.72,"sma_20":5965.5,"sma_60":5271.5,"sma_120":5120.0},{"date":"2025-03-17","open":5793,"high":5860,"low":5687,"close":5696,"volume":8963,"rsi_14":36.21,"sma_20":5981.0,"sma_60":5298.17,"sma_120":5126.75},{"date":"2025-03-18","open":5706,"high":5706,"low":5503,"close":5561,"volume":32262,"rsi_14":29.17,"sma_20":5991.0,"sma_60":5322.17,"sma_120":5133.25},{"date":"2025-03-19","open":5551,"high":5667,"low":5503,"close":5503,"volume":15443,"rsi_14":25.97,"sma_20":5976.5,"sma_60":5344.75,"sma_120":5138.08},{"date":"2025-03-20","open":5532,"high":5561,"low":5474,"close":5474,"volume":16455,"rsi_14":25.32,"sma_20":5963.5,"sma_60":5365.33,"sma_120":5142.42},{"date":"2025-03-21","open":5455,"high":5532,"low":5416,"close":5474,"volume":14937,"rsi_14":28.57,"sma_20":5963.0,"sma_60":5385.92,"sma_120":5146.42},{"date":"2025-03-24","open":5455,"high":5542,"low":5426,"close":5532,"volume":17167,"rsi_14":31.51,"sma_20":5955.0,"sma_60":5406.33,"sma_120":5149.33},{"date":"2025-03-25","open":5532,"high":5551,"low":5464,"close":5464,"volume":13659,"rsi_14":12.31,"sma_20":5935.0,"sma_60":5425.58,"sma_120":5151.83},{"date":"2025-03-26","open":5445,"high":5522,"low":5445,"close":5493,"volume":8435,"rsi_14":17.19,"sma_20":5916.5,"sma_60":5446.33,"sma_120":5154.83},{"date":"2025-03-27","open":5445,"high":5522,"low":5426,"close":5426,"volume":10194,"rsi_14":15.71,"sma_20":5894.0,"sma_60":5464.5,"sma_120":5156.58},{"date":"2025-03-28","open":5436,"high":5455,"low":5320,"close":5349,"volume":13496,"rsi_14":12.99,"sma_20":5868.0,"sma_60":5480.08,"sma_120":5157.0},{"date":"2025-03-31","open":5291,"high":5513,"low":5069,"close":5117,"volume":22337,"rsi_14":10.87,"sma_20":5834.5,"sma_60":5492.33,"sma_120":5155.33},{"date":"2025-04-01","open":5146,"high":5291,"low":5117,"close":5262,"volume":5337,"rsi_14":23.58,"sma_20":5807.0,"sma_60":5507.25,"sma_120":5156.08},{"date":"2025-04-02","open":5185,"high":5522,"low":5136,"close":5291,"volume":12443,"rsi_14":26.67,"sma_20":5773.5,"sma_60":5523.58,"sma_120":5157.17},{"date":"2025-04-03","open":5262,"high":5291,"low":5040,"close":5146,"volume":4681,"rsi_14":22.69,"sma_20":5734.5,"sma_60":5532.42,"sma_120":5156.42},{"date":"2025-04-04","open":5040,"high":5291,"low":4953,"close":5011,"volume":21264,"rsi_14":21.6,"sma_20":5689.0,"sma_60":5538.75,"sma_120":5153.75},{"date":"2025-04-07","open":5291,"high":5291,"low":4793,"close":5001,"volume":16254,"rsi_14":24.11,"sma_20":5642.5,"sma_60":5543.67,"sma_120":5150.92},{"date":"2025-04-08","open":5001,"high":5059,"low":4905,"close":4982,"volume":11342,"rsi_14":25.0,"sma_20":5599.5,"sma_60":5549.0,"sma_120":5147.83},{"date":"2025-04-09","open":4933,"high":4982,"low":4827,"close":4837,"volume":11346,"rsi_14":22.5,"sma_20":5549.5,"sma_60":5551.42,"sma_120":5144.67},{"date":"2025-04-10","open":4933,"high":5213,"low":4933,"close":5213,"volume":9360,"rsi_14":41.51,"sma_20":5521.0,"sma_60":5560.33,"sma_120":5144.75},{"date":"2025-04-11","open":5127,"high":5320,"low":5127,"close":5320,"volume":8381,"rsi_14":43.29,"sma_20":5497.5,"sma_60":5571.5,"sma_120":5145.5},{"date":"2025-04-14","open":5281,"high":5397,"low":5281,"close":5397,"volume":8870,"rsi_14":47.88,"sma_20":5482.0,"sma_60":5584.83,"sma_120":5147.25},{"date":"2025-04-15","open":5397,"high":5445,"low":5281,"close":5329,"volume":7369,"rsi_14":44.97,"sma_20":5470.0,"sma_60":5597.08,"sma_120":5148.83},{"date":"2025-04-16","open":5339,"high":5387,"low":5136,"close":5136,"volume":5878,"rsi_14":41.76,"sma_20":5451.0,"sma_60":5606.0,"sma_120":5149.58},{"date":"2025-04-17","open":5136,"high":5532,"low":5136,"close":5455,"volume":26212,"rsi_14":52.66,"sma_20":5450.0,"sma_60":5621.17,"sma_120":5152.33},{"date":"2025-04-18","open":5455,"high":5493,"low":5310,"close":5368,"volume":8455,"rsi_14":56.77,"sma_20":5444.5,"sma_60":5636.17,"sma_120":5155.92},{"date":"2025-04-21","open":5397,"high":6198,"low":5378,"close":5464,"volume":2244218,"rsi_14":55.61,"sma_20":5441.0,"sma_60":5645.33,"sma_120":5159.83},{"date":"2025-04-22","open":5397,"high":5513,"low":5329,"close":5397,"volume":91154,"rsi_14":52.88,"sma_20":5437.5,"sma_60":5648.17,"sma_120":5163.42},{"date":"2025-04-23","open":5416,"high":5561,"low":5416,"close":5503,"volume":58284,"rsi_14":59.89,"sma_20":5438.0,"sma_60":5655.5,"sma_120":5169.25},{"date":"2025-04-24","open":5551,"high":5561,"low":5455,"close":5503,"volume":18758,"rsi_14":64.74,"sma_20":5442.0,"sma_60":5663.17,"sma_120":5173.58},{"date":"2025-04-25","open":5503,"high":5580,"low":5493,"close":5580,"volume":26744,"rsi_14":66.67,"sma_20":5454.0,"sma_60":5672.0,"sma_120":5178.25},{"date":"2025-04-28","open":5522,"high":5600,"low":5455,"close":5455,"volume":62500,"rsi_14":62.83,"sma_20":5471.5,"sma_60":5677.83,"sma_120":5182.08},{"date":"2025-04-29","open":5455,"high":5513,"low":5426,"close":5464,"volume":36977,"rsi_14":68.36,"sma_20":5482.0,"sma_60":5685.5,"sma_120":5186.83},{"date":"2025-04-30","open":5455,"high":5522,"low":5349,"close":5378,"volume":29234,"rsi_14":55.78,"sma_20":5486.5,"sma_60":5691.83,"sma_120":5189.92},{"date":"2025-05-02","open":5378,"high":5464,"low":5339,"close":5368,"volume":15350,"rsi_14":51.82,"sma_20":5498.0,"sma_60":5691.33,"sma_120":5193.25},{"date":"2025-05-07","open":5358,"high":5503,"low":5358,"close":5455,"volume":14555,"rsi_14":52.17,"sma_20":5521.0,"sma_60":5692.17,"sma_120":5197.25},{"date":"2025-05-08","open":5551,"high":5619,"low":5426,"close":5619,"volume":12373,"rsi_14":60.14,"sma_20":5553.0,"sma_60":5695.5,"sma_120":5202.5},{"date":"2025-05-09","open":5648,"high":5793,"low":5503,"close":5522,"volume":68005,"rsi_14":64.49,"sma_20":5581.0,"sma_60":5695.0,"sma_120":5207.67},{"date":"2025-05-12","open":5532,"high":5648,"low":5445,"close":5629,"volume":38217,"rsi_14":57.76,"sma_20":5622.0,"sma_60":5698.33,"sma_120":5213.67},{"date":"2025-05-13","open":5648,"high":5648,"low":5551,"close":5619,"volume":26120,"rsi_14":62.04,"sma_20":5643.0,"sma_60":5703.0,"sma_120":5220.33},{"date":"2025-05-14","open":5580,"high":5648,"low":5551,"close":5590,"volume":9098,"rsi_14":56.44,"sma_20":5657.0,"sma_60":5706.67,"sma_120":5228.08},{"date":"2025-05-15","open":5590,"high":5783,"low":5474,"close":5725,"volume":92979,"rsi_14":65.74,"sma_20":5674.0,"sma_60":5712.33,"sma_120":5237.83},{"date":"2025-05-16","open":5744,"high":5764,"low":5551,"close":5590,"volume":52776,"rsi_14":54.05,"sma_20":5687.5,"sma_60":5716.17,"sma_120":5251.12},{"date":"2025-05-19","open":5619,"high":5619,"low":5445,"close":5484,"volume":47614,"rsi_14":49.18,"sma_20":5705.5,"sma_60":5711.0,"sma_120":5262.33},{"date":"2025-05-20","open":5513,"high":5580,"low":5474,"close":5513,"volume":37007,"rsi_14":47.01,"sma_20":5708.5,"sma_60":5707.33,"sma_120":5272.83},{"date":"2025-05-21","open":5484,"high":5532,"low":5474,"close":5493,"volume":33884,"rsi_14":51.89,"sma_20":5715.0,"sma_60":5707.5,"sma_120":5283.33},{"date":"2025-05-22","open":5484,"high":5648,"low":5455,"close":5484,"volume":21657,"rsi_14":50.94,"sma_20":5716.0,"sma_60":5704.0,"sma_120":5294.0},{"date":"2025-05-23","open":5484,"high":5503,"low":5416,"close":5416,"volume":36304,"rsi_14":51.92,"sma_20":5717.0,"sma_60":5696.5,"sma_120":5304.62},{"date":"2025-05-26","open":5416,"high":5464,"low":5387,"close":5397,"volume":22795,"rsi_14":51.43,"sma_20":5711.5,"sma_60":5688.67,"sma_120":5314.88},{"date":"2025-05-27","open":5426,"high":5696,"low":5407,"close":5464,"volume":26100,"rsi_14":50.49,"sma_20":5709.5,"sma_60":5681.83,"sma_120":5324.58},{"date":"2025-05-28","open":5484,"high":5503,"low":5426,"close":5464,"volume":22275,"rsi_14":40.7,"sma_20":5703.5,"sma_60":5675.17,"sma_120":5334.5},{"date":"2025-05-29","open":5464,"high":5522,"low":5436,"close":5522,"volume":21884,"rsi_14":50.0,"sma_20":5707.0,"sma_60":5671.0,"sma_120":5344.96},{"date":"2025-05-30","open":5551,"high":5638,"low":5493,"close":5503,"volume":23667,"rsi_14":41.1,"sma_20":5709.0,"sma_60":5666.0,"sma_120":5354.62},{"date":"2025-06-02","open":5436,"high":5590,"low":5436,"close":5580,"volume":25380,"rsi_14":47.5,"sma_20":5719.5,"sma_60":5659.83,"sma_120":5365.0},{"date":"2025-06-04","open":5580,"high":5619,"low":5503,"close":5590,"volume":27960,"rsi_14":50.0,"sma_20":5731.0,"sma_60":5654.5,"sma_120":5376.12},{"date":"2025-06-05","open":5561,"high":5629,"low":5522,"close":5561,"volume":26148,"rsi_14":37.31,"sma_20":5736.5,"sma_60":5648.83,"sma_120":5387.04},{"date":"2025-06-09","open":5725,"high":6005,"low":5687,"close":5938,"volume":249980,"rsi_14":69.57,"sma_20":5753.0,"sma_60":5649.5,"sma_120":5402.08},{"date":"2025-06-10","open":5986,"high":6111,"low":5822,"close":6024,"volume":93124,"rsi_14":81.11,"sma_20":5779.0,"sma_60":5653.17,"sma_120":5417.5},{"date":"2025-06-11","open":6082,"high":6111,"low":5938,"close":6024,"volume":52261},{"date":"2025-06-12","open":6024,"high":6150,"low":5976,"close":6121,"volume":71810},{"date":"2025-06-13","open":6160,"high":6160,"low":5802,"close":6082,"volume":101084},{"date":"2025-06-16","open":6024,"high":6160,"low":5909,"close":6034,"volume":40961},{"date":"2025-06-17","open":6034,"high":6169,"low":5928,"close":6034,"volume":71448},{"date":"2025-06-18","open":5986,"high":6111,"low":5967,"close":6034,"volume":54783},{"date":"2025-06-19","open":6044,"high":6111,"low":5947,"close":6063,"volume":54266},{"date":"2025-06-20","open":6063,"high":6102,"low":5938,"close":6053,"volume":40964},{"date":"2025-06-23","open":6063,"high":6063,"low":5928,"close":6015,"volume":29048},{"date":"2025-06-24","open":6015,"high":6160,"low":6015,"close":6131,"volume":38932},{"date":"2025-06-25","open":6160,"high":6189,"low":6053,"close":6053,"volume":22439},{"date":"2025-06-26","open":6034,"high":6053,"low":5880,"close":5909,"volume":35364},{"date":"2025-06-27","open":5938,"high":5967,"low":5735,"close":5744,"volume":48033},{"date":"2025-06-30","open":5831,"high":5880,"low":5744,"close":5783,"volume":13824},{"date":"2025-07-01","open":5783,"high":5995,"low":5783,"close":5899,"volume":30300},{"date":"2025-07-02","open":5909,"high":5995,"low":5783,"close":5831,"volume":24323},{"date":"2025-07-03","open":5957,"high":5967,"low":5831,"close":5938,"volume":14138},{"date":"2025-07-04","open":5909,"high":5976,"low":5735,"close":5880,"volume":36452},{"date":"2025-07-07","open":5841,"high":5957,"low":5793,"close":5841,"volume":16055},{"date":"2025-07-08","open":5880,"high":5918,"low":5793,"close":5851,"volume":9390},{"date":"2025-07-09","open":5851,"high":5957,"low":5822,"close":5909,"volume":20059},{"date":"2025-07-10","open":5957,"high":6082,"low":5889,"close":5986,"volume":26180},{"date":"2025-07-11","open":5995,"high":6082,"low":5976,"close":5976,"volume":28186},{"date":"2025-07-14","open":5918,"high":6053,"low":5918,"close":5986,"volume":16627},{"date":"2025-07-15","open":5986,"high":6063,"low":5928,"close":5986,"volume":33959},{"date":"2025-07-16","open":5986,"high":6073,"low":5880,"close":5986,"volume":35754},{"date":"2025-07-17","open":6034,"high":6160,"low":5918,"close":5995,"volume":27581},{"date":"2025-07-18","open":6140,"high":6275,"low":5967,"close":6275,"volume":91424},{"date":"2025-07-21","open":6275,"high":6285,"low":6053,"close":6256,"volume":64337},{"date":"2025-07-22","open":6140,"high":6256,"low":6024,"close":6053,"volume":45257},{"date":"2025-07-23","open":6044,"high":6102,"low":5976,"close":6005,"volume":21416},{"date":"2025-07-24","open":6150,"high":6150,"low":5986,"close":6024,"volume":43054},{"date":"2025-07-25","open":6024,"high":6208,"low":5938,"close":5938,"volume":92252},{"date":"2025-07-28","open":5976,"high":5986,"low":5783,"close":5831,"volume":67606},{"date":"2025-07-29","open":5870,"high":6024,"low":5783,"close":5986,"volume":22427},{"date":"2025-07-30","open":5986,"high":6053,"low":5938,"close":5957,"volume":16288},{"date":"2025-07-31","open":6034,"high":6063,"low":5957,"close":6053,"volume":18062},{"date":"2025-08-01","open":6053,"high":6053,"low":5619,"close":5677,"volume":98259},{"date":"2025-08-04","open":5677,"high":5938,"low":5658,"close":5870,"volume":24148},{"date":"2025-08-05","open":5938,"high":6111,"low":5938,"close":6015,"volume":26808},{"date":"2025-08-06","open":5995,"high":6189,"low":5986,"close":6189,"volume":57060},{"date":"2025-08-07","open":6189,"high":6189,"low":5995,"close":6063,"volume":9316},{"date":"2025-08-08","open":6063,"high":6160,"low":5986,"close":6082,"volume":45843},{"date":"2025-08-11","open":6150,"high":6150,"low":5889,"close":5957,"volume":26275},{"date":"2025-08-12","open":5995,"high":6082,"low":5928,"close":5986,"volume":16146},{"date":"2025-08-13","open":6034,"high":6053,"low":5899,"close":5995,"volume":10807},{"date":"2025-08-14","open":5967,"high":6053,"low":5407,"close":5571,"volume":286927},{"date":"2025-08-18","open":5580,"high":5648,"low":5030,"close":5165,"volume":316332},{"date":"2025-08-19","open":5165,"high":5580,"low":4769,"close":4991,"volume":990014},{"date":"2025-08-20","open":4991,"high":5001,"low":4765,"close":4847,"volume":154469},{"date":"2025-08-21","open":4953,"high":4953,"low":4827,"close":4866,"volume":40832},{"date":"2025-08-22","open":4866,"high":5001,"low":4837,"close":4876,"volume":42693},{"date":"2025-08-25","open":4924,"high":5011,"low":4924,"close":4972,"volume":45908},{"date":"2025-08-26","open":4972,"high":5001,"low":4924,"close":4933,"volume":35736},{"date":"2025-08-27","open":5001,"high":5001,"low":4856,"close":4856,"volume":59928},{"date":"2025-08-28","open":4914,"high":5233,"low":4847,"close":4895,"volume":449862},{"date":"2025-08-29","open":4895,"high":4962,"low":4866,"close":4895,"volume":25542},{"date":"2025-09-01","open":4885,"high":4943,"low":4827,"close":4847,"volume":51502},{"date":"2025-09-02","open":4827,"high":4914,"low":4827,"close":4837,"volume":34156},{"date":"2025-09-03","open":4847,"high":4953,"low":4837,"close":4953,"volume":19981},{"date":"2025-09-04","open":4914,"high":5001,"low":4914,"close":4991,"volume":14087},{"date":"2025-09-05","open":4991,"high":5020,"low":4933,"close":5020,"volume":21530},{"date":"2025-09-08","open":4991,"high":5020,"low":4943,"close":5020,"volume":44630},{"date":"2025-09-09","open":5020,"high":5020,"low":4943,"close":5001,"volume":14755},{"date":"2025-09-10","open":5020,"high":5049,"low":4982,"close":5001,"volume":24690},{"date":"2025-09-11","open":5001,"high":5040,"low":4933,"close":4991,"volume":42011},{"date":"2025-09-12","open":5011,"high":5127,"low":4962,"close":5069,"volume":51818},{"date":"2025-09-15","open":5078,"high":5107,"low":5020,"close":5107,"volume":38246},{"date":"2025-09-16","open":5107,"high":5117,"low":5030,"close":5107,"volume":19265},{"date":"2025-09-17","open":5098,"high":5098,"low":5011,"close":5088,"volume":21397},{"date":"2025-09-18","open":5156,"high":5254,"low":5107,"close":5117,"volume":40094},{"date":"2025-09-19","open":5230,"high":5300,"low":5200,"close":5250,"volume":15814},{"date":"2025-09-22","open":5069,"high":5136,"low":5069,"close":5107,"volume":28516},{"date":"2025-09-23","open":5107,"high":5107,"low":5020,"close":5088,"volume":24230},{"date":"2025-09-24","open":5078,"high":5078,"low":4953,"close":5049,"volume":46321},{"date":"2025-09-25","open":5049,"high":5049,"low":4972,"close":5049,"volume":12621},{"date":"2025-09-26","open":5049,"high":5049,"low":4924,"close":4982,"volume":26696},{"date":"2025-09-29","open":4982,"high":5020,"low":4914,"close":4972,"volume":5761},{"date":"2025-09-30","open":4972,"high":4972,"low":4895,"close":4962,"volume":13665},{"date":"2025-10-01","open":5001,"high":5001,"low":4847,"close":4866,"volume":26257},{"date":"2025-10-02","open":4943,"high":5030,"low":4866,"close":5030,"volume":32626},{"date":"2025-10-10","open":5030,"high":5040,"low":4943,"close":5040,"volume":30793},{"date":"2025-10-13","open":4924,"high":5030,"low":4885,"close":5001,"volume":24500},{"date":"2025-10-14","open":5001,"high":5020,"low":4876,"close":4895,"volume":50850},{"date":"2025-10-15","open":4924,"high":5069,"low":4885,"close":5001,"volume":39112},{"date":"2025-10-16","open":4982,"high":5088,"low":4962,"close":4962,"volume":33029},{"date":"2025-10-17","open":5011,"high":5020,"low":4905,"close":4905,"volume":35886},{"date":"2025-10-20","open":4914,"high":5001,"low":4895,"close":4962,"volume":13174},{"date":"2025-10-21","open":4982,"high":5049,"low":4905,"close":4905,"volume":31808},{"date":"2025-10-22","open":4962,"high":4962,"low":4866,"close":4933,"volume":19059},{"date":"2025-10-23","open":4905,"high":4991,"low":4885,"close":4953,"volume":15220},{"date":"2025-10-24","open":4953,"high":5165,"low":4914,"close":5117,"volume":101029},{"date":"2025-10-27","open":5117,"high":5175,"low":5011,"close":5030,"volume":34848},{"date":"2025-10-28","open":5030,"high":5088,"low":4943,"close":5030,"volume":18088},{"date":"2025-10-29","open":5030,"high":5049,"low":4953,"close":5001,"volume":37581},{"date":"2025-10-30","open":4991,"high":5088,"low":4914,"close":5059,"volume":66460},{"date":"2025-10-31","open":5059,"high":5107,"low":4972,"close":5040,"volume":32969},{"date":"2025-11-03","open":5040,"high":5069,"low":4972,"close":5020,"volume":33730,"rsi_14":58.44,"sma_20":5164.5,"sma_60":5319.5,"sma_120":5680.17},{"date":"2025-11-04","open":5020,"high":5127,"low":4953,"close":5098,"volume":47663,"rsi_14":56.76,"sma_20":5171.5,"sma_60":5306.17,"sma_120":5675.67},{"date":"2025-11-05","open":5059,"high":5078,"low":4876,"close":5069,"volume":40621,"rsi_14":57.53,"sma_20":5182.0,"sma_60":5289.83,"sma_120":5671.75},{"date":"2025-11-06","open":5049,"high":5127,"low":5011,"close":5078,"volume":23517,"rsi_14":63.24,"sma_20":5184.0,"sma_60":5270.67,"sma_120":5667.0},{"date":"2025-11-07","open":5049,"high":5049,"low":4943,"close":5020,"volume":18984,"rsi_14":54.41,"sma_20":5183.0,"sma_60":5252.67,"sma_120":5661.83},{"date":"2025-11-10","open":5011,"high":5049,"low":5001,"close":5020,"volume":15274,"rsi_14":59.68,"sma_20":5184.0,"sma_60":5234.33,"sma_120":5656.92},{"date":"2025-11-11","open":5020,"high":5059,"low":4933,"close":4962,"volume":38583,"rsi_14":52.31,"sma_20":5187.5,"sma_60":5217.17,"sma_120":5650.33},{"date":"2025-11-12","open":5001,"high":5001,"low":4876,"close":4943,"volume":30150,"rsi_14":49.23,"sma_20":5184.5,"sma_60":5199.17,"sma_120":5644.75},{"date":"2025-11-13","open":4962,"high":4991,"low":4924,"close":4933,"volume":11491,"rsi_14":30.61,"sma_20":5183.0,"sma_60":5180.83,"sma_120":5640.0},{"date":"2025-11-14","open":4943,"high":4972,"low":4866,"close":4914,"volume":20746,"rsi_14":35.71,"sma_20":5183.5,"sma_60":5169.5,"sma_120":5634.83},{"date":"2025-11-17","open":4953,"high":4953,"low":4866,"close":4924,"volume":18916,"rsi_14":37.21,"sma_20":5181.5,"sma_60":5165.33,"sma_120":5629.92},{"date":"2025-11-18","open":4885,"high":4933,"low":4827,"close":4856,"volume":24391,"rsi_14":34.04,"sma_20":5179.0,"sma_60":5163.0,"sma_120":5624.5},{"date":"2025-11-19","open":4847,"high":4924,"low":4789,"close":4905,"volume":23275,"rsi_14":32.61,"sma_20":5177.5,"sma_60":5164.0,"sma_120":5620.08},{"date":"2025-11-20","open":4895,"high":4953,"low":4895,"close":4953,"volume":9353,"rsi_14":40.82,"sma_20":5177.5,"sma_60":5165.5,"sma_120":5616.25},{"date":"2025-11-21","open":4876,"high":4924,"low":4827,"close":4876,"volume":14319,"rsi_14":36.36,"sma_20":5165.0,"sma_60":5165.5,"sma_120":5611.17},{"date":"2025-11-24","open":4982,"high":4982,"low":4837,"close":4856,"volume":15482,"rsi_14":24.49,"sma_20":5156.0,"sma_60":5163.5,"sma_120":5605.92},{"date":"2025-11-25","open":4962,"high":4962,"low":4822,"close":4876,"volume":14984,"rsi_14":29.17,"sma_20":5148.0,"sma_60":5162.5,"sma_120":5600.33},{"date":"2025-11-26","open":4924,"high":4924,"low":4837,"close":4876,"volume":9765,"rsi_14":27.66,"sma_20":5141.5,"sma_60":5162.83,"sma_120":5594.92},{"date":"2025-11-27","open":4924,"high":4972,"low":4866,"close":4895,"volume":10006,"rsi_14":34.88,"sma_20":5133.0,"sma_60":5162.83,"sma_120":5589.0},{"date":"2025-11-28","open":4943,"high":4972,"low":4885,"close":4933,"volume":12734,"rsi_14":40.43,"sma_20":5127.5,"sma_60":5163.5,"sma_120":5583.33},{"date":"2025-12-01","open":4991,"high":5098,"low":4933,"close":5030,"volume":23358,"rsi_14":56.86,"sma_20":5128.0,"sma_60":5166.67,"sma_120":5578.75},{"date":"2025-12-02","open":5001,"high":5030,"low":4943,"close":4982,"volume":8490,"rsi_14":53.7,"sma_20":5122.0,"sma_60":5169.17,"sma_120":5570.5},{"date":"2025-12-03","open":5049,"high":5059,"low":4972,"close":5011,"volume":12706,"rsi_14":57.14,"sma_20":5119.0,"sma_60":5170.17,"sma_120":5561.75},{"date":"2025-12-04","open":5049,"high":5648,"low":5030,"close":5368,"volume":514236,"rsi_14":75.82,"sma_20":5134.0,"sma_60":5176.67,"sma_120":5556.08},{"date":"2025-12-05","open":5368,"high":5378,"low":5233,"close":5252,"volume":58795,"rsi_14":66.67,"sma_20":5146.0,"sma_60":5180.67,"sma_120":5548.58},{"date":"2025-12-08","open":5310,"high":5436,"low":5175,"close":5397,"volume":112398,"rsi_14":75.45,"sma_20":5165.5,"sma_60":5187.17,"sma_120":5542.67},{"date":"2025-12-09","open":5358,"high":5387,"low":5291,"close":5368,"volume":41801,"rsi_14":72.22,"sma_20":5186.5,"sma_60":5193.5,"sma_120":5536.92},{"date":"2025-12-10","open":5397,"high":5542,"low":5358,"close":5493,"volume":107059,"rsi_14":74.14,"sma_20":5215.0,"sma_60":5202.0,"sma_120":5532.25},{"date":"2025-12-11","open":5493,"high":5513,"low":5397,"close":5445,"volume":44395,"rsi_14":76.11,"sma_20":5241.5,"sma_60":5209.83,"sma_120":5527.17},{"date":"2025-12-12","open":5445,"high":5464,"low":5349,"close":5387,"volume":25844,"rsi_14":73.5,"sma_20":5266.0,"sma_60":5215.33,"sma_120":5521.33},{"date":"2025-12-15","open":5339,"high":5445,"low":5310,"close":5416,"volume":21052,"rsi_14":73.73,"sma_20":5291.5,"sma_60":5220.67,"sma_120":5515.83},{"date":"2025-12-16","open":5436,"high":5503,"low":5320,"close":5426,"volume":39383,"rsi_14":73.95,"sma_20":5321.0,"sma_60":5226.17,"sma_120":5510.75},{"date":"2025-12-17","open":5426,"high":5455,"low":5349,"close":5455,"volume":17990,"rsi_14":74.17,"sma_20":5349.5,"sma_60":5232.5,"sma_120":5504.92},{"date":"2025-12-18","open":5397,"high":5416,"low":5271,"close":5358,"volume":24342,"rsi_14":67.46,"sma_20":5370.5,"sma_60":5237.83,"sma_120":5498.92},{"date":"2025-12-19","open":5358,"high":5503,"low":5320,"close":5416,"volume":27862,"rsi_14":66.39,"sma_20":5398.5,"sma_60":5243.83,"sma_120":5494.67},{"date":"2025-12-22","open":5436,"high":5542,"low":5407,"close":5503,"volume":30614,"rsi_14":71.43,"sma_20":5432.0,"sma_60":5250.67,"sma_120":5492.58},{"date":"2025-12-23","open":5522,"high":5522,"low":5358,"close":5378,"volume":18469,"rsi_14":63.97,"sma_20":5458.0,"sma_60":5255.67,"sma_120":5489.08},{"date":"2025-12-24","open":5387,"high":5716,"low":5387,"close":5667,"volume":136983,"rsi_14":62.02,"sma_20":5499.0,"sma_60":5266.33,"sma_120":5487.08},{"date":"2025-12-26","open":5667,"high":5667,"low":5532,"close":5590,"volume":58599,"rsi_14":64.0,"sma_20":5535.0,"sma_60":5275.67,"sma_120":5485.0},{"date":"2025-12-29","open":5710,"high":5710,"low":5550,"close":5590,"volume":57798,"rsi_14":50.0,"sma_20":5559.0,"sma_60":5282.83,"sma_120":5480.33},{"date":"2025-12-30","open":5630,"high":5740,"low":5590,"close":5690,"volume":49758,"rsi_14":54.74,"sma_20":5583.0,"sma_60":5291.83,"sma_120":5477.0},{"date":"2026-01-02","open":5770,"high":5820,"low":5700,"close":5710,"volume":51008,"rsi_14":50.79,"sma_20":5610.5,"sma_60":5301.33,"sma_120":5474.17},{"date":"2026-01-05","open":5710,"high":5710,"low":5500,"close":5600,"volume":86801,"rsi_14":48.48,"sma_20":5631.0,"sma_60":5310.67,"sma_120":5470.33},{"date":"2026-01-06","open":5600,"high":7280,"low":5580,"close":7280,"volume":4077836,"rsi_14":78.91,"sma_20":5717.0,"sma_60":5345.0,"sma_120":5480.0},{"date":"2026-01-07","open":7700,"high":9260,"low":7460,"close":8190,"volume":16532894,"rsi_14":83.77,"sma_20":5854.5,"sma_60":5394.5,"sma_120":5496.58},{"date":"2026-01-08","open":8150,"high":8950,"low":7770,"close":7880,"volume":5058117,"rsi_14":77.43,"sma_20":5969.0,"sma_60":5439.5,"sma_120":5510.67},{"date":"2026-01-09","open":7980,"high":8860,"low":7550,"close":8120,"volume":4966978,"rsi_14":78.52,"sma_20":6097.0,"sma_60":5490.33,"sma_120":5526.67},{"date":"2026-01-12","open":8150,"high":10450,"low":7920,"close":9430,"volume":11209740,"rsi_14":85.02,"sma_20":6284.0,"sma_60":5561.17,"sma_120":5553.58},{"date":"2026-01-13","open":9200,"high":9570,"low":9150,"close":9450,"volume":652774,"rsi_14":84.91,"sma_20":6474.5,"sma_60":5633.0,"sma_120":5580.67},{"date":"2026-01-14","open":9500,"high":9760,"low":9450,"close":9620,"volume":376920,"rsi_14":85.13,"sma_20":6676.5,"sma_60":5708.67,"sma_120":5609.08},{"date":"2026-01-15","open":9670,"high":10040,"low":9670,"close":9970,"volume":567175,"rsi_14":87.93,"sma_20":6894.5,"sma_60":5789.17,"sma_120":5638.0},{"date":"2026-01-16","open":10140,"high":12250,"low":9440,"close":9490,"volume":7792634,"rsi_14":95.87,"sma_20":5962.0,"sma_60":5711.17,"sma_120":5461.25},{"date":"2026-01-19","open":9400,"high":10920,"low":9300,"close":9880,"volume":2754930,"rsi_14":82.51,"sma_20":7299.5,"sma_60":5942.17,"sma_120":5693.17},{"date":"2026-01-20","open":10190,"high":10380,"low":9370,"close":9390,"volume":840391,"rsi_14":78.88,"sma_20":7491.5,"sma_60":6013.17,"sma_120":5719.58},{"date":"2026-01-21","open":9060,"high":9970,"low":8880,"close":9300,"volume":1185600,"rsi_14":77.47,"sma_20":7676.0,"sma_60":6079.83,"sma_120":5745.08},{"date":"2026-01-22","open":9500,"high":9790,"low":8690,"close":8800,"volume":500118,"rsi_14":71.91,"sma_20":7831.0,"sma_60":6139.67,"sma_120":5767.17},{"date":"2026-01-23","open":8800,"high":8830,"low":8270,"close":8300,"volume":428957,"rsi_14":68.15,"sma_20":7967.5,"sma_60":6191.17,"sma_120":5786.0},{"date":"2026-01-26","open":8400,"high":8550,"low":8080,"close":8460,"volume":324514,"rsi_14":59.97,"sma_20":8097.0,"sma_60":6245.83,"sma_120":5804.83},{"date":"2026-01-27","open":8410,"high":8530,"low":8260,"close":8330,"volume":197021,"rsi_14":51.36,"sma_20":8224.0,"sma_60":6297.33,"sma_120":5822.83},{"date":"2026-01-28","open":8350,"high":8440,"low":8140,"close":8230,"volume":323242,"rsi_14":53.55,"sma_20":8356.0,"sma_60":6347.5,"sma_120":5839.17},{"date":"2026-01-29","open":8230,"high":8300,"low":7970,"close":8240,"volume":372332,"rsi_14":51.28,"sma_20":8483.5,"sma_60":6398.17,"sma_120":5858.83},{"date":"2026-01-30","open":8300,"high":8320,"low":7970,"close":8150,"volume":261858,"rsi_14":31.61,"sma_20":8605.5,"sma_60":6446.0,"sma_120":5876.08},{"date":"2026-02-02","open":8150,"high":8330,"low":7910,"close":7960,"volume":194738,"rsi_14":29.59,"sma_20":8723.5,"sma_60":6491.17,"sma_120":5890.5},{"date":"2026-02-03","open":8150,"high":8240,"low":8010,"close":8140,"volume":153080,"rsi_14":29.78,"sma_20":8766.5,"sma_60":6539.17,"sma_120":5904.92},{"date":"2026-02-04","open":8140,"high":8290,"low":7910,"close":8100,"volume":115805,"rsi_14":71.95,"sma_20":6076.0,"sma_60":5746.67,"sma_120":5494.33},{"date":"2026-02-05","open":8100,"high":8100,"low":7780,"close":7920,"volume":155898,"rsi_14":69.79,"sma_20":6182.5,"sma_60":5779.0,"sma_120":5525.25},{"date":"2026-02-06","open":7730,"high":7870,"low":7450,"close":7850,"volume":186988,"rsi_14":69.79,"sma_20":6278.5,"sma_60":5811.5,"sma_120":5554.83},{"date":"2026-02-09","open":8050,"high":8150,"low":7950,"close":8070,"volume":96321,"rsi_14":71.16,"sma_20":6392.5,"sma_60":5850.0,"sma_120":5586.08},{"date":"2026-02-10","open":8130,"high":8270,"low":7840,"close":7920,"volume":250306,"rsi_14":69.02,"sma_20":6504.5,"sma_60":5887.0,"sma_120":5615.88},{"date":"2026-02-11","open":8050,"high":8050,"low":7830,"close":8000,"volume":93992,"rsi_14":69.44,"sma_20":6619.0,"sma_60":5925.83,"sma_120":5645.58},{"date":"2026-02-12","open":8000,"high":8030,"low":7750,"close":7840,"volume":103490,"rsi_14":67.32,"sma_20":6726.5,"sma_60":5962.0,"sma_120":5673.96},{"date":"2026-02-13","open":7720,"high":7780,"low":7480,"close":7580,"volume":126798,"rsi_14":64.78,"sma_20":6821.5,"sma_60":5992.83,"sma_120":5699.58},{"date":"2026-02-19","open":7590,"high":7760,"low":7500,"close":7660,"volume":81498,"rsi_14":64.78,"sma_20":6924.0,"sma_60":6026.17,"sma_120":5725.88},{"date":"2026-02-20","open":7740,"high":7950,"low":7500,"close":7590,"volume":127690,"rsi_14":64.02,"sma_20":7024.0,"sma_60":6057.83,"sma_120":5752.08},{"date":"2026-02-23","open":7690,"high":7790,"low":7590,"close":7720,"volume":89863,"rsi_14":65.03,"sma_20":7127.0,"sma_60":6092.83,"sma_120":5778.67},{"date":"2026-02-24","open":7720,"high":7760,"low":7540,"close":7710,"volume":72118,"rsi_14":62.7,"sma_20":7229.5,"sma_60":6129.0,"sma_120":5804.54},{"date":"2026-02-25","open":7750,"high":8010,"low":7710,"close":7810,"volume":161633,"rsi_14":45.66,"sma_20":7964.0,"sma_60":7129.83,"sma_120":6146.17},{"date":"2026-02-26","open":7820,"high":7860,"low":7310,"close":7390,"volume":206716,"rsi_14":18.37,"sma_20":7418.5,"sma_60":6203.17,"sma_120":5855.21},{"date":"2026-02-27","open":7390,"high":7620,"low":7280,"close":7510,"volume":159396,"rsi_14":35.61,"sma_20":7869.5,"sma_60":7209.5,"sma_120":6186.17},{"date":"2026-03-03","open":7300,"high":7530,"low":7170,"close":7170,"volume":118064,"rsi_14":33.03,"sma_20":7816.5,"sma_60":7243.83,"sma_120":6203.67},{"date":"2026-03-04","open":7060,"high":7150,"low":6230,"close":6400,"volume":319340,"rsi_14":25.09,"sma_20":7724.5,"sma_60":7263.67,"sma_120":6215.17},{"date":"2026-03-05","open":6680,"high":6990,"low":6230,"close":6880,"volume":198728,"rsi_14":31.23,"sma_20":7661.0,"sma_60":7292.33,"sma_120":6230.75},{"date":"2026-03-06","open":6630,"high":6940,"low":6600,"close":6800,"volume":83354,"rsi_14":31.94,"sma_20":7603.0,"sma_60":7319.17,"sma_120":6244.67},{"date":"2026-03-09","open":6600,"high":6780,"low":6310,"close":6580,"volume":83189,"rsi_14":28.09,"sma_20":7525.0,"sma_60":7336.17,"sma_120":6256.42},{"date":"2026-03-10","open":6800,"high":6870,"low":6710,"close":6800,"volume":61039,"rsi_14":34.24,"sma_20":7460.0,"sma_60":7358.83,"sma_120":6269.75},{"date":"2026-03-11","open":6880,"high":7010,"low":6760,"close":6860,"volume":69707,"rsi_14":38.39,"sma_20":7407.0,"sma_60":7380.0,"sma_120":6283.58},{"date":"2026-03-12","open":6880,"high":6970,"low":6700,"close":6800,"volume":43122,"rsi_14":36.04,"sma_20":7354.5,"sma_60":7400.67,"sma_120":6297.08},{"date":"2026-03-13","open":6750,"high":6810,"low":6620,"close":6770,"volume":27983,"rsi_14":36.51,"sma_20":7289.5,"sma_60":7418.67,"sma_120":6310.33},{"date":"2026-03-16","open":6740,"high":6870,"low":6670,"close":6840,"volume":33135,"rsi_14":35.23,"sma_20":7235.5,"sma_60":6481.83,"sma_120":6043.92},{"date":"2026-03-17","open":6850,"high":6950,"low":6800,"close":6840,"volume":68117,"rsi_14":35.35,"sma_20":7177.5,"sma_60":6501.67,"sma_120":6061.42},{"date":"2026-03-18","open":6940,"high":6960,"low":6830,"close":6870,"volume":44368,"rsi_14":33.79,"sma_20":7129.0,"sma_60":6523.5,"sma_120":6079.83},{"date":"2026-03-19","open":6810,"high":6870,"low":6680,"close":6720,"volume":48261,"rsi_14":37.26,"sma_20":7086.0,"sma_60":6541.17,"sma_120":6093.25},{"date":"2026-03-20","open":6720,"high":6920,"low":6700,"close":6900,"volume":29204,"rsi_14":38.66,"sma_20":7048.0,"sma_60":6563.0,"sma_120":6105.58},{"date":"2026-03-23","open":6820,"high":6820,"low":6430,"close":6540,"volume":79879,"rsi_14":38.38,"sma_20":6995.5,"sma_60":6577.0,"sma_120":6116.25},{"date":"2026-03-24","open":6570,"high":6710,"low":6490,"close":6650,"volume":45860,"rsi_14":56.1,"sma_20":6942.0,"sma_60":6592.83,"sma_120":6128.0},{"date":"2026-03-25","open":6650,"high":6800,"low":6640,"close":6800,"volume":36989,"rsi_14":47.67,"sma_20":6896.5,"sma_60":6609.83,"sma_120":6140.92},{"date":"2026-03-26","open":6810,"high":6810,"low":6470,"close":6680,"volume":62778,"rsi_14":46.59,"sma_20":6840.0,"sma_60":6627.0,"sma_120":6152.42},{"date":"2026-03-27","open":6680,"high":6680,"low":6370,"close":6590,"volume":39454,"rsi_14":50.31,"sma_20":6800.0,"sma_60":6642.5,"sma_120":6164.0},{"date":"2026-03-30","open":6500,"high":6500,"low":6290,"close":6400,"volume":55571,"rsi_14":37.5,"sma_20":6744.5,"sma_60":6656.33,"sma_120":6174.08},{"date":"2026-03-31","open":6280,"high":6410,"low":6220,"close":6270,"volume":65452,"rsi_14":32.34,"sma_20":6699.5,"sma_60":6668.17,"sma_120":6179.75},{"date":"2026-04-01","open":6400,"high":6600,"low":6150,"close":6600,"volume":49954,"rsi_14":44.85,"sma_20":6709.5,"sma_60":6684.0,"sma_120":6188.08},{"date":"2026-04-02","open":6600,"high":6700,"low":6270,"close":6300,"volume":59934,"rsi_14":39.37,"sma_20":6680.5,"sma_60":6692.0,"sma_120":6193.75},{"date":"2026-04-03","open":6330,"high":6440,"low":6270,"close":6390,"volume":29276,"rsi_14":39.91,"sma_20":6660.0,"sma_60":6703.17,"sma_120":6199.08},{"date":"2026-04-06","open":6450,"high":6480,"low":6360,"close":6400,"volume":19966,"rsi_14":40.18,"sma_20":6651.0,"sma_60":6712.67,"sma_120":6205.5},{"date":"2026-04-07","open":6370,"high":6500,"low":6210,"close":6330,"volume":36376,"rsi_14":38.16,"sma_20":6627.5,"sma_60":6721.17,"sma_120":6212.08},{"date":"2026-04-08","open":6400,"high":6610,"low":6400,"close":6600,"volume":47438,"rsi_14":47.5,"sma_20":6614.5,"sma_60":6734.67,"sma_120":6220.67},{"date":"2026-04-09","open":6630,"high":6800,"low":6510,"close":6780,"volume":112638,"rsi_14":47.5,"sma_20":6613.5,"sma_60":6748.83,"sma_120":6230.58},{"date":"2026-04-10","open":6870,"high":7040,"low":6790,"close":7020,"volume":74188,"rsi_14":60.53,"sma_20":6626.0,"sma_60":6769.33,"sma_120":6242.75},{"date":"2026-04-13","open":6910,"high":6910,"low":6780,"close":6840,"volume":52461,"rsi_14":54.04,"sma_20":6626.0,"sma_60":6788.67,"sma_120":6249.83},{"date":"2026-04-14","open":6900,"high":7080,"low":6860,"close":7000,"volume":62896,"rsi_14":54.24,"sma_20":6634.0,"sma_60":6810.17,"sma_120":6258.75},{"date":"2026-04-15","open":7070,"high":7100,"low":6960,"close":7070,"volume":81693,"rsi_14":58.44,"sma_20":6644.0,"sma_60":6833.17,"sma_120":6270.33},{"date":"2026-04-16","open":7090,"high":7170,"low":7010,"close":7150,"volume":60173,"rsi_14":62.17,"sma_20":6665.5,"sma_60":6857.67,"sma_120":6280.83},{"date":"2026-04-17","open":7140,"high":7140,"low":7000,"close":7060,"volume":34491,"rsi_14":65.0,"sma_20":6673.5,"sma_60":6881.83,"sma_120":6289.17},{"date":"2026-04-20","open":7000,"high":7200,"low":6970,"close":7200,"volume":64593,"rsi_14":71.04,"sma_20":6706.5,"sma_60":6908.67,"sma_120":6298.67},{"date":"2026-04-21","open":7160,"high":7300,"low":7130,"close":7200,"volume":71432,"rsi_14":65.96,"sma_20":6734.0,"sma_60":6934.33,"sma_120":6308.08},{"date":"2026-04-22","open":7170,"high":7200,"low":7020,"close":7100,"volume":35211,"rsi_14":73.81,"sma_20":6749.0,"sma_60":6958.33,"sma_120":6316.75},{"date":"2026-04-23","open":7130,"high":7200,"low":6910,"close":7040,"volume":38975,"rsi_14":69.7,"sma_20":6767.0,"sma_60":6980.33,"sma_120":6325.67},{"date":"2026-04-24","open":7000,"high":7150,"low":6950,"close":7150,"volume":28721,"rsi_14":71.43,"sma_20":6795.0,"sma_60":7004.5,"sma_120":6335.25},{"date":"2026-04-27","open":7150,"high":7300,"low":7120,"close":7200,"volume":67233,"rsi_14":75.14,"sma_20":6835.0,"sma_60":7028.17,"sma_120":6344.0},{"date":"2026-04-28","open":7210,"high":7240,"low":7070,"close":7130,"volume":40962,"rsi_14":67.32,"sma_20":6878.0,"sma_60":7131.33,"sma_120":6739.42},{"date":"2026-04-29","open":7130,"high":7160,"low":7020,"close":7130,"volume":38962,"rsi_14":62.96,"sma_20":6904.5,"sma_60":7119.0,"sma_120":6708.17},{"date":"2026-04-30","open":7200,"high":7380,"low":7090,"close":7120,"volume":71609,"rsi_14":53.52,"sma_20":7076.5,"sma_60":6772.0,"sma_120":7203.42},{"date":"2026-05-04","open":7120,"high":7270,"low":7120,"close":7190,"volume":39287,"rsi_14":67.33,"sma_20":6985.5,"sma_60":7082.83,"sma_120":6787.0},{"date":"2026-05-06","open":7170,"high":7190,"low":6940,"close":6960,"volume":53223,"rsi_14":48.15,"sma_20":7013.5,"sma_60":7063.17,"sma_120":6801.17},{"date":"2026-05-07","open":7020,"high":7020,"low":6840,"close":6880,"volume":34160,"rsi_14":41.28,"sma_20":7041.0,"sma_60":7042.83,"sma_120":6815.17},{"date":"2026-05-08","open":6900,"high":7900,"low":6830,"close":7640,"volume":782797,"rsi_14":63.84,"sma_20":7093.0,"sma_60":7038.17,"sma_120":6835.5},{"date":"2026-05-11","open":7840,"high":7850,"low":7280,"close":7460,"volume":216369,"rsi_14":60.75,"sma_20":7127.0,"sma_60":7031.67,"sma_120":6854.83},{"date":"2026-05-12","open":7500,"high":7710,"low":7080,"close":7200,"volume":242948,"rsi_14":50.0,"sma_20":7136.0,"sma_60":7017.17,"sma_120":6872.17},{"date":"2026-05-13","open":7200,"high":8300,"low":7090,"close":8000,"volume":1182119,"rsi_14":64.39,"sma_20":7194.0,"sma_60":7018.5,"sma_120":6896.25},{"date":"2026-05-14","open":8240,"high":8400,"low":7540,"close":7620,"volume":479338,"rsi_14":58.5,"sma_20":7225.0,"sma_60":7012.17,"sma_120":6917.33},{"date":"2026-05-15","open":7690,"high":8060,"low":7180,"close":7270,"volume":359080,"rsi_14":53.43,"sma_20":7235.0,"sma_60":7002.67,"sma_120":6935.42},{"date":"2026-05-18","open":7270,"high":7330,"low":6660,"close":6710,"volume":224457,"rsi_14":44.21,"sma_20":7213.0,"sma_60":6988.17,"sma_120":6949.42},{"date":"2026-05-19","open":6610,"high":6620,"low":6100,"close":6300,"volume":166819,"rsi_14":39.18,"sma_20":7175.0,"sma_60":6965.5,"sma_120":6959.58},{"date":"2026-05-20","open":6250,"high":6300,"low":5930,"close":6120,"volume":75010,"rsi_14":38.17,"sma_20":7121.0,"sma_60":6941.0,"sma_120":6967.83},{"date":"2026-05-21","open":6180,"high":6710,"low":6180,"close":6530,"volume":101251,"rsi_14":43.59,"sma_20":7087.5,"sma_60":6921.17,"sma_120":6980.17},{"date":"2026-05-22","open":6540,"high":6770,"low":6460,"close":6750,"volume":76004,"rsi_14":46.22,"sma_20":7070.0,"sma_60":6905.17,"sma_120":6994.5},{"date":"2026-05-26","open":6750,"high":6840,"low":6400,"close":6410,"volume":94886,"rsi_14":42.44,"sma_20":7038.5,"sma_60":6881.83,"sma_120":7005.83},{"date":"2026-05-27","open":6450,"high":6450,"low":5970,"close":5980,"volume":116191,"rsi_14":40.86,"sma_20":6980.0,"sma_60":6858.33,"sma_120":7013.58},{"date":"2026-05-28","open":6000,"high":6040,"low":5650,"close":5890,"volume":86640,"rsi_14":40.78,"sma_20":6914.5,"sma_60":6831.33,"sma_120":7020.42},{"date":"2026-05-29","open":5890,"high":5950,"low":5580,"close":5590,"volume":56629,"rsi_14":29.12,"sma_20":6837.5,"sma_60":6805.0,"sma_120":7024.42},{"date":"2026-06-01","open":5600,"high":5630,"low":5280,"close":5370,"volume":81655,"rsi_14":28.89,"sma_20":6749.5,"sma_60":6787.83,"sma_120":7025.75},{"date":"2026-06-02","open":5410,"high":5410,"low":5020,"close":5250,"volume":93091,"rsi_14":29.73,"sma_20":6656.0,"sma_60":6760.67,"sma_120":7026.5},{"date":"2026-06-04","open":5200,"high":5470,"low":5200,"close":5330,"volume":38715,"rsi_14":17.36,"sma_20":6563.0,"sma_60":6736.17,"sma_120":7027.67},{"date":"2026-06-05","open":5280,"high":5390,"low":5100,"close":5240,"volume":31229,"rsi_14":18.68,"sma_20":6477.0,"sma_60":6713.83,"sma_120":7025.0},{"date":"2026-06-08","open":4915,"high":5240,"low":4800,"close":4805,"volume":73578,"rsi_14":18.28,"sma_20":6373.25,"sma_60":6680.58,"sma_120":7019.71},{"date":"2026-06-09","open":4805,"high":5110,"low":4805,"close":5000,"volume":61712,"rsi_14":25.71,"sma_20":6241.25,"sma_60":6649.58,"sma_120":7014.79},{"date":"2026-06-10","open":5170,"high":5170,"low":4695,"close":4850,"volume":99014,"rsi_14":27.76,"sma_20":6110.75,"sma_60":6617.08,"sma_120":7008.88},{"date":"2026-06-11","open":4835,"high":4970,"low":4740,"close":4970,"volume":70606,"rsi_14":32.03,"sma_20":5999.25,"sma_60":6587.08,"sma_120":7002.88},{"date":"2026-06-12","open":5000,"high":5380,"low":5000,"close":5030,"volume":50604,"rsi_14":23.68,"sma_20":5850.75,"sma_60":6556.92,"sma_120":6997.79},{"date":"2026-06-15","open":5150,"high":5210,"low":5040,"close":5060,"volume":21423,"rsi_14":18.23,"sma_20":5722.75,"sma_60":6527.25,"sma_120":6993.46},{"date":"2026-06-16","open":5060,"high":5140,"low":4985,"close":5050,"volume":33109,"rsi_14":20.82,"sma_20":5611.75,"sma_60":6496.92,"sma_120":6988.79},{"date":"2026-06-17","open":5000,"high":5170,"low":4945,"close":5100,"volume":44703,"rsi_14":43.33,"sma_20":5141.75,"sma_60":6305.58,"sma_120":6954.04},{"date":"2026-06-18","open":5110,"high":5150,"low":4905,"close":4905,"volume":56211,"rsi_14":26.03,"sma_20":5461.5,"sma_60":6436.67,"sma_120":6978.25},{"date":"2026-06-19","open":4905,"high":5000,"low":4710,"close":4820,"volume":81358,"rsi_14":29.08,"sma_20":5396.5,"sma_60":6408.0,"sma_120":6972.17},{"date":"2026-06-22","open":4800,"high":4880,"low":4645,"close":4690,"volume":55469,"rsi_14":30.57,"sma_20":5304.5,"sma_60":6375.33,"sma_120":6964.5},{"date":"2026-06-23","open":4645,"high":4715,"low":4415,"close":4415,"volume":70228,"rsi_14":28.08,"sma_20":5187.75,"sma_60":6335.58,"sma_120":6953.79},{"date":"2026-06-24","open":4345,"high":4635,"low":4345,"close":4560,"volume":52704,"rsi_14":30.46,"sma_20":5095.25,"sma_60":6300.25,"sma_120":6945.38},{"date":"2026-06-25","open":4450,"high":4790,"low":4295,"close":4370,"volume":61560,"rsi_14":28.99,"sma_20":5014.75,"sma_60":6263.25,"sma_120":6932.88},{"date":"2026-06-26","open":4390,"high":4390,"low":4115,"close":4150,"volume":73406,"rsi_14":32.35,"sma_20":4927.75,"sma_60":6225.75,"sma_120":6919.21},{"date":"2026-06-29","open":4100,"high":4580,"low":4100,"close":4575,"volume":55368,"rsi_14":39.81,"sma_20":4877.0,"sma_60":6197.5,"sma_120":6910.75},{"date":"2026-06-30","open":4530,"high":4625,"low":4430,"close":4465,"volume":33916,"rsi_14":40.59,"sma_20":4831.75,"sma_60":6161.92,"sma_120":6900.54},{"date":"2026-07-01","open":4560,"high":4610,"low":4315,"close":4495,"volume":57773,"rsi_14":37.85,"sma_20":4794.0,"sma_60":6131.83,"sma_120":6890.42},{"date":"2026-07-02","open":4495,"high":4590,"low":4315,"close":4455,"volume":47077,"rsi_14":35.14,"sma_20":4750.25,"sma_60":6099.58,"sma_120":6880.88},{"date":"2026-07-03","open":4555,"high":4555,"low":4285,"close":4540,"volume":32620,"rsi_14":36.93,"sma_20":4715.25,"sma_60":6068.58,"sma_120":6858.04},{"date":"2026-07-06","open":4495,"high":4545,"low":4420,"close":4500,"volume":46825,"rsi_14":36.39,"sma_20":4700.0,"sma_60":6038.08,"sma_120":6827.29},{"date":"2026-07-07","open":4465,"high":4575,"low":4420,"close":4530,"volume":82529,"rsi_14":35.75,"sma_20":4676.5,"sma_60":6003.58,"sma_120":6799.38},{"date":"2026-07-08","open":4430,"high":4545,"low":4305,"close":4335,"volume":95464,"rsi_14":35.75,"sma_20":4650.75,"sma_60":5962.83,"sma_120":6767.83},{"date":"2026-07-09","open":4300,"high":4415,"low":4260,"close":4305,"volume":69524,"rsi_14":36.76,"sma_20":4617.5,"sma_60":5917.58,"sma_120":6725.12},{"date":"2026-07-10","open":4290,"high":4585,"low":4290,"close":4515,"volume":62903,"rsi_14":45.68,"sma_20":4591.75,"sma_60":5878.83,"sma_120":6684.0},{"date":"2026-07-13","open":4515,"high":4585,"low":4300,"close":4300,"volume":48741,"rsi_14":47.07,"sma_20":4553.75,"sma_60":5833.83,"sma_120":6639.67},{"date":"2026-07-14","open":4270,"high":4450,"low":4210,"close":4450,"volume":72258,"rsi_14":47.21,"sma_20":4523.75,"sma_60":5790.17,"sma_120":6593.67},{"date":"2026-07-15","open":4450,"high":4590,"low":4420,"close":4560,"volume":55486,"rsi_14":55.03,"sma_20":4496.75,"sma_60":5747.0,"sma_120":6552.58},{"date":"2026-07-16","open":4545,"high":4545,"low":4440,"close":4540,"volume":37654,"rsi_14":61.54,"sma_20":4478.5,"sma_60":5705.0,"sma_120":6508.08},{"date":"2026-07-20","open":4540,"high":4540,"low":4370,"close":4370,"volume":46543,"rsi_14":42.86,"sma_20":4456.0,"sma_60":5657.83,"sma_120":6466.25},{"date":"2026-07-21","open":4335,"high":4560,"low":4300,"close":4500,"volume":46640,"rsi_14":51.2,"sma_20":4446.5,"sma_60":5612.83,"sma_120":6426.25},{"date":"2026-07-22","open":4580,"high":4745,"low":4525,"close":4595,"volume":56368,"rsi_14":53.29,"sma_20":4455.5,"sma_60":5571.08,"sma_120":6391.21},{"date":"2026-07-23","open":4560,"high":4750,"low":4560,"close":4750,"volume":22326,"rsi_14":59.02,"sma_20":4465.0,"sma_60":5532.92,"sma_120":6361.62},{"date":"2026-07-24","open":4750,"high":4755,"low":4610,"close":4705,"volume":51105,"rsi_14":55.17,"sma_20":4481.75,"sma_60":5492.17,"sma_120":6330.33},{"date":"2026-07-27","open":4720,"high":4810,"low":4635,"close":4665,"volume":49739,"rsi_14":55.17,"sma_20":4507.5,"sma_60":5449.92,"sma_120":6299.79},{"date":"2026-07-28","open":4750,"high":4750,"low":4420,"close":4500,"volume":75563,"rsi_14":49.13,"sma_20":4503.75,"sma_60":5406.08,"sma_120":6268.71},{"date":"2026-07-29","open":4465,"high":4540,"low":4100,"close":4150,"volume":122281,"rsi_14":45.09,"sma_20":4488.0,"sma_60":5356.42,"sma_120":6234.62},{"date":"2026-07-30","open":3980,"high":4340,"low":3980,"close":4260,"volume":53068,"rsi_14":48.85,"sma_20":4476.25,"sma_60":5308.75,"sma_120":6202.21},{"date":"2026-07-31","open":4450,"high":4515,"low":4270,"close":4515,"volume":83887,"rsi_14":50.0,"sma_20":4479.25,"sma_60":5264.17,"sma_120":6173.5},{"date":"2026-08-03","open":4515,"high":4665,"low":4400,"close":4565,"volume":70322,"rsi_14":57.18,"sma_20":4480.5,"sma_60":5224.25,"sma_120":6143.71},{"date":"2026-08-04","open":4530,"high":4760,"low":4530,"close":4750,"volume":64925,"rsi_14":57.98,"sma_20":4493.0,"sma_60":5188.75,"sma_120":6115.79},{"date":"2026-08-05","open":4775,"high":4905,"low":4775,"close":4895,"volume":27921,"rsi_14":58.75,"sma_20":4511.25,"sma_60":5143.0,"sma_120":6090.58},{"date":"2026-08-06","open":4890,"high":4940,"low":4760,"close":4850,"volume":45823,"rsi_14":57.99,"sma_20":4537.0,"sma_60":5099.5,"sma_120":6065.58},{"date":"2026-08-07","open":4950,"high":4950,"low":4730,"close":4860,"volume":47344,"rsi_14":63.76,"sma_20":4564.75,"sma_60":5060.5,"sma_120":6038.83},{"date":"2026-08-10","open":4875,"high":5000,"low":4820,"close":5000,"volume":40587,"rsi_14":63.97,"sma_20":4589.0,"sma_60":5010.5,"sma_120":6014.5},{"date":"2026-08-11","open":5010,"high":5180,"low":4850,"close":5040,"volume":72208,"rsi_14":62.82,"sma_20":4626.0,"sma_60":4967.5,"sma_120":5989.83},{"date":"2026-08-12","open":5010,"high":5120,"low":4960,"close":5050,"volume":29636,"rsi_14":59.43,"sma_20":4656.0,"sma_60":4930.5,"sma_120":5966.58},{"date":"2026-08-13","open":5020,"high":5100,"low":4920,"close":5010,"volume":32159,"rsi_14":59.62,"sma_20":4678.5,"sma_60":4902.17,"sma_120":5945.17},{"date":"2026-08-14","open":5010,"high":5160,"low":4965,"close":5070,"volume":33378,"rsi_14":62.62,"sma_20":4705.0,"sma_60":4881.67,"sma_120":5923.58},{"date":"2026-08-18","open":5140,"high":5140,"low":4875,"close":4875,"volume":39221,"rsi_14":61.47,"sma_20":4730.25,"sma_60":4860.92,"sma_120":5900.96},{"date":"2026-08-19","open":4735,"high":4900,"low":4735,"close":4865,"volume":29482,"rsi_14":77.61,"sma_20":4748.5,"sma_60":4833.17,"sma_120":5877.17},{"date":"2026-08-20","open":4865,"high":4875,"low":4765,"close":4775,"volume":31492,"rsi_14":70.2,"sma_20":4757.5,"sma_60":4800.25,"sma_120":5852.71},{"date":"2026-08-21","open":4775,"high":4840,"low":4570,"close":4690,"volume":25594,"rsi_14":57.92,"sma_20":4754.5,"sma_60":4771.58,"sma_120":5826.71},{"date":"2026-08-24","open":4765,"high":4765,"low":4605,"close":4695,"volume":38291,"rsi_14":56.13,"sma_20":4754.0,"sma_60":4750.17,"sma_120":5804.25},{"date":"2026-08-25","open":4660,"high":4855,"low":4635,"close":4790,"volume":36704,"rsi_14":52.06,"sma_20":4760.25,"sma_60":4731.83,"sma_120":5781.58},{"date":"2026-08-26","open":4975,"high":4975,"low":4720,"close":4800,"volume":32246,"rsi_14":44.31,"sma_20":4775.25,"sma_60":4718.67,"sma_120":5761.83},{"date":"2026-08-27","open":4780,"high":4860,"low":4675,"close":4770,"volume":24323,"rsi_14":45.12,"sma_20":4806.25,"sma_60":4708.67,"sma_120":5748.25},{"date":"2026-08-28","open":4785,"high":4785,"low":4705,"close":4775,"volume":27834,"rsi_14":44.79,"sma_20":4832.0,"sma_60":4700.75,"sma_120":5730.71},{"date":"2026-08-31","open":4775,"high":4775,"low":4610,"close":4765,"volume":29748,"rsi_14":32.85,"sma_20":4844.5,"sma_60":4691.33,"sma_120":5713.75},{"date":"2026-09-01","open":4780,"high":4880,"low":4650,"close":4710,"volume":34682,"rsi_14":26.43,"sma_20":4851.75,"sma_60":4682.5,"sma_120":5698.17},{"date":"2026-09-02","open":4675,"high":4695,"low":4600,"close":4665,"volume":13374,"rsi_14":23.81,"sma_20":4847.5,"sma_60":4680.17,"sma_120":5680.38},{"date":"2026-09-03","open":4665,"high":4680,"low":4545,"close":4650,"volume":30362,"rsi_14":24.65,"sma_20":4835.25,"sma_60":4674.33,"sma_120":5661.96},{"date":"2026-09-04","open":4650,"high":4755,"low":4600,"close":4750,"volume":35308,"rsi_14":28.67,"sma_20":4830.25,"sma_60":4672.67,"sma_120":5644.88},{"date":"2026-09-07","open":4780,"high":4790,"low":4710,"close":4740,"volume":24753,"rsi_14":38.05,"sma_20":4824.25,"sma_60":4668.83,"sma_120":5627.96},{"date":"2026-09-08","open":4740,"high":4810,"low":4680,"close":4760,"volume":35203,"rsi_14":40.87,"sma_20":4812.25,"sma_60":4664.33,"sma_120":5610.62},{"date":"2026-09-09","open":4760,"high":4785,"low":4675,"close":4685,"volume":20473,"rsi_14":41.96,"sma_20":4794.5,"sma_60":4658.08,"sma_120":5592.67},{"date":"2026-09-10","open":4705,"high":4775,"low":4605,"close":4750,"volume":27829,"rsi_14":55.56,"sma_20":4779.5,"sma_60":4653.08,"sma_120":5575.0},{"date":"2026-09-11","open":4745,"high":4745,"low":4615,"close":4730,"volume":15607,"rsi_14":53.15,"sma_20":4765.5,"sma_60":4646.92,"sma_120":5558.42},{"date":"2026-09-14","open":4740,"high":4870,"low":4560,"close":4570,"volume":22166,"rsi_14":32.52,"sma_20":4740.75,"sma_60":4641.42,"sma_120":5539.04},{"date":"2026-09-15","open":4575,"high":4695,"low":4550,"close":4630,"volume":22676,"rsi_14":37.12,"sma_20":4728.5,"sma_60":4638.25,"sma_120":5523.12},{"date":"2026-09-16","open":4665,"high":4665,"low":4540,"close":4590,"volume":14428,"rsi_14":36.57,"sma_20":4714.75,"sma_60":4636.58,"sma_120":5505.96},{"date":"2026-09-17","open":4530,"high":4600,"low":4500,"close":4600,"volume":18599,"rsi_14":37.04,"sma_20":4706.0,"sma_60":4639.67,"sma_120":5487.62},{"date":"2026-09-18","open":4555,"high":4650,"low":4485,"close":4645,"volume":31996,"rsi_14":41.55,"sma_20":4703.75,"sma_60":4641.08,"sma_120":5470.67},{"date":"2026-09-21","open":4570,"high":4570,"low":4445,"close":4455,"volume":34087,"rsi_14":35.09,"sma_20":4691.5,"sma_60":4642.42,"sma_120":5452.83},{"date":"2026-09-22","open":4470,"high":4550,"low":4425,"close":4455,"volume":37595,"rsi_14":37.04,"sma_20":4674.75,"sma_60":4647.5,"sma_120":5436.62},{"date":"2026-09-23","open":4445,"high":4540,"low":4365,"close":4450,"volume":22119,"rsi_14":37.5,"sma_20":4657.25,"sma_60":4645.42,"sma_120":5421.46},{"date":"2026-09-28","open":4400,"high":4465,"low":4315,"close":4400,"volume":26060,"rsi_14":26.67,"sma_20":4638.75,"sma_60":4644.33,"sma_120":5403.12},{"date":"2026-09-29","open":4370,"high":4475,"low":4305,"close":4365,"volume":22945,"rsi_14":25.81,"sma_20":4618.25,"sma_60":4642.17,"sma_120":5387.0},{"date":"2026-09-30","open":4385,"high":4420,"low":4315,"close":4355,"volume":19302,"rsi_14":23.53,"sma_20":4597.75,"sma_60":4640.5,"sma_120":5370.04},{"date":"2026-10-01","open":4400,"high":4465,"low":4310,"close":4360,"volume":14700,"rsi_14":26.62,"sma_20":4580.25,"sma_60":4637.5,"sma_120":5353.04},{"date":"2026-10-02","open":4390,"high":5690,"low":4335,"close":5690,"volume":1687871,"rsi_14":73.98,"sma_20":4631.5,"sma_60":4657.33,"sma_120":5347.71},{"date":"2026-10-06","open":5800,"high":6370,"low":5440,"close":5900,"volume":2694080,"rsi_14":77.21,"sma_20":4694.0,"sma_60":4680.17,"sma_120":5341.88},{"date":"2026-10-07","open":5960,"high":6010,"low":5600,"close":5750,"volume":485145,"rsi_14":77.57,"sma_20":4744.0,"sma_60":4703.75,"sma_120":5333.29},{"date":"2026-10-08","open":5740,"high":5950,"low":5520,"close":5640,"volume":375729,"rsi_14":73.06,"sma_20":4789.0,"sma_60":4726.0,"sma_120":5321.79},{"date":"2026-10-12","open":5700,"high":5740,"low":5300,"close":5520,"volume":151872,"rsi_14":70.48,"sma_20":4827.0,"sma_60":4742.75,"sma_120":5310.79},{"date":"2026-10-13","open":5380,"high":5660,"low":5310,"close":5580,"volume":224789,"rsi_14":71.12,"sma_20":4871.75,"sma_60":4764.08,"sma_120":5298.96},{"date":"2026-10-14","open":5530,"high":5570,"low":5230,"close":5280,"volume":123959,"rsi_14":62.33,"sma_20":4898.25,"sma_60":4777.92,"sma_120":5284.04},{"date":"2026-10-15","open":5130,"high":5150,"low":4840,"close":4840,"volume":129093,"rsi_14":56.81,"sma_20":4903.75,"sma_60":4782.58,"sma_120":5264.79},{"date":"2026-10-16","open":4915,"high":5110,"low":4915,"close":5000,"volume":59242,"rsi_14":59.13,"sma_20":4925.25,"sma_60":4790.25,"sma_120":5247.62},{"date":"2026-10-19","open":4930,"high":5260,"low":4905,"close":5220,"volume":57230,"rsi_14":62.03,"sma_20":4954.75,"sma_60":4804.42,"sma_120":5231.12},{"date":"2026-10-20","open":5250,"high":5250,"low":5000,"close":5050,"volume":69896,"rsi_14":59.79,"sma_20":4977.75,"sma_60":4813.58,"sma_120":5213.21},{"date":"2026-10-21","open":5020,"high":5230,"low":4990,"close":5030,"volume":45973,"rsi_14":60.06,"sma_20":4999.25,"sma_60":4820.83,"sma_120":5195.96},{"date":"2026-10-22","open":5030,"high":5030,"low":4790,"close":4845,"volume":56584,"rsi_14":57.04,"sma_20":5009.25,"sma_60":4822.42,"sma_120":5177.67},{"date":"2026-10-23","open":4799,"high":4819,"low":4640,"close":4705,"volume":45608,"rsi_14":54.77,"sma_20":5021.75,"sma_60":4822.42,"sma_120":5157.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.21,"pbr":1.1,"ttm_eps":null,"close":6176.4126},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.53,"pbr":0.88,"ttm_eps":null,"close":4970.8062},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.0,"pbr":0.75,"ttm_eps":null,"close":4344.5596},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.54,"pbr":0.87,"ttm_eps":null,"close":5116.9258},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.44,"pbr":0.99,"ttm_eps":null,"close":5783.0913},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.75,"pbr":0.83,"ttm_eps":null,"close":4962.4526},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.04,"pbr":0.93,"ttm_eps":null,"close":5690.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.56,"pbr":1.02,"ttm_eps":null,"close":6270.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.66,"pbr":0.72,"ttm_eps":null,"close":4465.0}],"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":"피제이전자","phase":"above-fold","symbol_resolved":true}