{"status":"ok","report":{"price_analysis":{"current":4980.0,"change_1d":0.0,"change_7d":-2.0,"change_30d":-7.9,"high_30d":5730.0,"low_30d":4885.0,"position_in_range":11.0,"support":4969.5,"resistance":5645.5},"summary":"흥국(010240)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 583.10억. 현재가 4,980원, 전일 대비 +0.0%, 30일 -7.9%. PER 3.7배 / ROE 3.2%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8245.00, 기관 순매수 1208.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.7배입니다. ROE 3.2%입니다. 시가총액 583.10억. 매출 1506.51억, 영업이익 170.15억.","grade":"C","comment":"PER 3.68배, ROE 3.2%","per":3.68,"pbr":0.46,"roe":3.2,"eps":1354.7404217650662,"revenue":150650659911.0,"operating_income":17014834022.0,"net_income":16256222332.0,"market_cap":58309515240,"profit_margin":10.79,"roa":2.74,"operating_margin":11.29,"gross_margin":17.73,"debt_ratio":0.1703012829900789,"total_assets":149232452094.0,"total_equity":127516268044.0,"total_debt":21716184050.0,"dividend_yield":4.9,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-88.04)가 시그널선(-77.97)을 하회합니다(데드크로스). 현재가가 SMA20(5136)과 SMA60(5317) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4947~5325 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.490196078431367,"macd":-88.04229280456275,"macd_signal":-77.97356621544357,"sma_20":5136.0,"sma_60":5317.166666666667,"bb_upper":5325.356806056714,"bb_lower":4946.643193943286,"atr_14":91.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8245.00, 기관 순매수 1208.00. 30일 누적: 외국인 -6.92만, 기관 416.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-8245.0,"institutional_flow":1208.0,"data":[{"date":"2026-10-23","foreign_net":-4549.0,"institution_net":894.0,"retail_net":3655.0},{"date":"2026-10-22","foreign_net":-1927.0,"institution_net":314.0,"retail_net":1613.0},{"date":"2026-10-21","foreign_net":-1090.0,"institution_net":0.0,"retail_net":1090.0},{"date":"2026-10-20","foreign_net":-529.0,"institution_net":0.0,"retail_net":529.0},{"date":"2026-10-19","foreign_net":-150.0,"institution_net":0.0,"retail_net":150.0},{"date":"2026-10-16","foreign_net":-4176.0,"institution_net":-315.0,"retail_net":4491.0},{"date":"2026-10-15","foreign_net":-2363.0,"institution_net":326.0,"retail_net":2037.0},{"date":"2026-10-14","foreign_net":-3144.0,"institution_net":-35.0,"retail_net":3179.0},{"date":"2026-10-13","foreign_net":1345.0,"institution_net":84.0,"retail_net":-1429.0},{"date":"2026-10-12","foreign_net":-1402.0,"institution_net":1.0,"retail_net":1401.0},{"date":"2026-10-08","foreign_net":-1896.0,"institution_net":0.0,"retail_net":1896.0},{"date":"2026-10-07","foreign_net":-2685.0,"institution_net":-392.0,"retail_net":3077.0},{"date":"2026-10-06","foreign_net":-2880.0,"institution_net":369.0,"retail_net":2511.0},{"date":"2026-10-02","foreign_net":29.0,"institution_net":0.0,"retail_net":-29.0},{"date":"2026-10-01","foreign_net":-2443.0,"institution_net":4.0,"retail_net":2439.0},{"date":"2026-09-30","foreign_net":-1253.0,"institution_net":0.0,"retail_net":1253.0},{"date":"2026-09-29","foreign_net":-5812.0,"institution_net":0.0,"retail_net":5812.0},{"date":"2026-09-28","foreign_net":123.0,"institution_net":0.0,"retail_net":-123.0},{"date":"2026-09-23","foreign_net":-6158.0,"institution_net":1.0,"retail_net":6157.0},{"date":"2026-09-22","foreign_net":-5479.0,"institution_net":-1.0,"retail_net":5480.0},{"date":"2026-09-21","foreign_net":-4936.0,"institution_net":0.0,"retail_net":4936.0},{"date":"2026-09-18","foreign_net":-1496.0,"institution_net":-1842.0,"retail_net":3338.0},{"date":"2026-09-17","foreign_net":-3830.0,"institution_net":1319.0,"retail_net":2511.0},{"date":"2026-09-16","foreign_net":-7039.0,"institution_net":-1016.0,"retail_net":8055.0},{"date":"2026-09-15","foreign_net":-3441.0,"institution_net":-594.0,"retail_net":4035.0},{"date":"2026-09-14","foreign_net":90.0,"institution_net":957.0,"retail_net":-1047.0},{"date":"2026-09-11","foreign_net":-542.0,"institution_net":125.0,"retail_net":417.0},{"date":"2026-09-10","foreign_net":-618.0,"institution_net":158.0,"retail_net":460.0},{"date":"2026-09-09","foreign_net":-2199.0,"institution_net":435.0,"retail_net":1764.0},{"date":"2026-09-08","foreign_net":1293.0,"institution_net":-376.0,"retail_net":-917.0}],"periods":{"d1":{"foreign_net":-4549.0,"institution_net":894.0,"retail_net":3655.0},"d3":{"foreign_net":-7566.0,"institution_net":1208.0,"retail_net":6358.0},"d7":{"foreign_net":-14784.0,"institution_net":1219.0,"retail_net":13565.0},"d14":{"foreign_net":-25417.0,"institution_net":1246.0,"retail_net":24171.0},"d30":{"foreign_net":-69157.0,"institution_net":416.0,"retail_net":68741.0}}},"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 3.68x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":51,"summary":"매출 +9.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.5,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":-7.4,"unit":"%","percentile":40,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.2%","metrics":[{"name":"ROE","value":3.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.5,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.9,"unit":"%","percentile":36,"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":73,"summary":"유동비율 5.1x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":5.09,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.09,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":21.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.68x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +9.5%"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":11.4,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"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":17.73,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":11.29,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 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":["RSI 25 (30 이하 과매도 구간)"],"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":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.68,"current_pbr":0.46,"per_5y_high":6.73,"per_5y_low":4.0,"per_5y_avg":5.5,"per_percentile":0.0,"pbr_5y_high":0.65,"pbr_5y_low":0.57,"pbr_5y_avg":0.6,"pbr_percentile":0.0,"per_5y_median":5.81,"pbr_5y_median":0.6,"history":[{"quarter":"2024-Q2","per":5.84,"pbr":0.65},{"quarter":"2024-Q3","per":6.35,"pbr":0.58},{"quarter":"2024-Q4","per":5.92,"pbr":0.63},{"quarter":"2025-Q1","per":5.81,"pbr":0.6},{"quarter":"2025-Q2","per":6.73,"pbr":0.62},{"quarter":"2025-Q3","per":5.18,"pbr":0.57},{"quarter":"2025-Q4","per":5.24,"pbr":0.6},{"quarter":"2026-Q1","per":4.45,"pbr":0.57},{"quarter":"2026-Q2","per":4.0,"pbr":0.58},{"quarter":"현재","per":3.68,"pbr":0.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4991.9634,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4450.9399,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5038.9434,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4840.0376,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5057.8867,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4830.5659,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5420.0,"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.84,"eps":855.1756,"close":4991.96,"source":"reported"},{"date":"2024-07","per":5.69,"eps":855.1756,"close":4864.66,"source":"reported"},{"date":"2024-08","per":5.14,"eps":855.1756,"close":4396.38,"source":"reported"},{"date":"2024-09","per":6.35,"eps":700.8038,"close":4450.94,"source":"reported"},{"date":"2024-10","per":6.33,"eps":700.8038,"close":4432.75,"source":"reported"},{"date":"2024-11","per":6.23,"eps":700.8038,"close":4364.56,"source":"reported"},{"date":"2024-12","per":5.92,"eps":851.4807,"close":5038.94,"source":"reported"},{"date":"2025-01","per":5.77,"eps":851.4807,"close":4915.81,"source":"reported"},{"date":"2025-02","per":5.77,"eps":851.4807,"close":4915.81,"source":"reported"},{"date":"2025-03","per":5.81,"eps":833.3549,"close":4840.04,"source":"reported"},{"date":"2025-04","per":5.9,"eps":833.3549,"close":4915.81,"source":"reported"},{"date":"2025-05","per":5.94,"eps":833.3549,"close":4953.7,"source":"reported"},{"date":"2025-06","per":6.73,"eps":751.6591,"close":5057.89,"source":"reported"},{"date":"2025-07","per":6.64,"eps":751.6591,"close":4991.59,"source":"reported"},{"date":"2025-08","per":6.46,"eps":751.6591,"close":4858.98,"source":"reported"},{"date":"2025-09","per":5.18,"eps":932.2974,"close":4830.57,"source":"reported"},{"date":"2025-10","per":4.97,"eps":932.2974,"close":4636.4,"source":"reported"},{"date":"2025-11","per":5.19,"eps":932.2974,"close":4840.04,"source":"reported"},{"date":"2025-12","per":5.24,"eps":991.9793,"close":5200.0,"source":"reported"},{"date":"2026-01","per":5.08,"eps":991.9793,"close":5040.0,"source":"reported"},{"date":"2026-02","per":5.41,"eps":991.9793,"close":5370.0,"source":"reported"},{"date":"2026-03","per":4.45,"eps":1152.168,"close":5130.0,"source":"reported"},{"date":"2026-04","per":5.16,"eps":1152.168,"close":5950.0,"source":"reported"},{"date":"2026-05","per":4.62,"eps":1152.168,"close":5320.0,"source":"reported"},{"date":"2026-06","per":4.0,"eps":1354.7404,"close":5420.0,"source":"reported"},{"date":"2026-07","per":3.93,"eps":1354.7404,"close":5330.0,"source":"reported"},{"date":"2026-08","per":4.04,"eps":1354.7404,"close":5470.0,"source":"reported"},{"date":"2026-09","per":3.83,"eps":1354.7404,"close":5190.0,"source":"reported"},{"date":"2026-10","per":3.62,"eps":1354.7404,"close":4905.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.35,"std":0.87,"upper_1sd":6.22,"lower_1sd":4.48,"current":3.62,"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":4.9,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 18%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":18.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.09,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.9,"summary":"배당수익률 4.90%","metrics":[{"name":"배당수익률","value":4.9,"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":"3.7배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:38.469041+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0320314858068981,"dividend_yield":null,"eps":348.93,"revenue":42690449467.0,"operating_income":4566678792.0,"net_income":4084535530.0,"market_cap":null,"profit_margin":0.09567796968634339,"operating_margin":0.10697190704281699,"roa":0.027370290259837,"gross_margin":0.1773360035680132,"total_equity":127516268044.0,"total_assets":149232452094.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.76,"pbr":0.55,"roe":0.04007605566761309,"dividend_yield":4.9,"eps":420.38,"revenue":38993472220.0,"operating_income":4932255306.0,"net_income":4920933508.0,"market_cap":66800000000.0,"profit_margin":0.12619890529974456,"operating_margin":0.12648925641123632,"roa":0.033278567146412565,"gross_margin":0.19773734407384355,"total_equity":122789866069.0,"total_assets":147870955091.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02981415819856858,"dividend_yield":null,"eps":284.58423280246285,"revenue":34101940208.0,"operating_income":3915993385.0,"net_income":3526167724.0,"market_cap":null,"profit_margin":0.10340079486658632,"operating_margin":0.11483198202550787,"roa":0.025998698049034968,"gross_margin":0.17849886366793902,"total_equity":118271584276.0,"total_assets":135628627147.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03249411955890543,"dividend_yield":null,"eps":300.84618896260355,"revenue":34864798016.0,"operating_income":3599906539.0,"net_income":3724585570.0,"market_cap":null,"profit_margin":0.10682940335093091,"operating_margin":0.10325333126404308,"roa":0.027723369050504765,"gross_margin":0.18094072695057486,"total_equity":114623372492.0,"total_assets":134348230304.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.016199615388168557,"dividend_yield":null,"eps":146.3576054412666,"revenue":34758823892.0,"operating_income":3767370374.0,"net_income":1789845801.0,"market_cap":null,"profit_margin":0.051493278557446995,"operating_margin":0.10838601402929195,"roa":0.013845484159339573,"gross_margin":0.18153138508383912,"total_equity":110486931826.0,"total_assets":129272893631.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02871850827708929,"dividend_yield":null,"eps":260.19129856225175,"revenue":33298260696.0,"operating_income":3614413909.0,"net_income":3159655170.0,"market_cap":null,"profit_margin":0.09488949584623674,"operating_margin":0.10854662776528104,"roa":0.024071026093675913,"gross_margin":0.1760137450273508,"total_equity":110021563081.0,"total_assets":131263833860.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.025522974346148874,"dividend_yield":null,"eps":224.90230953580598,"revenue":29337455486.0,"operating_income":760641270.0,"net_income":2786673236.0,"market_cap":null,"profit_margin":0.09498687564536114,"operating_margin":0.025927308875269783,"roa":0.02206324295530725,"gross_margin":0.11809573201238738,"total_equity":109182934489.0,"total_assets":126303882056.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01418827700072809,"dividend_yield":null,"eps":120.207877569406,"revenue":29882646315.0,"operating_income":1755453319.0,"net_income":1489447022.0,"market_cap":null,"profit_margin":0.04984321021302427,"operating_margin":0.05874490834899138,"roa":0.011974255920578394,"gross_margin":0.13728088100888128,"total_equity":104977300762.0,"total_assets":124387438508.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.027221071740013453,"dividend_yield":null,"eps":228.0534593188885,"revenue":34184904146.0,"operating_income":3021883396.0,"net_income":2825717854.0,"market_cap":null,"profit_margin":0.08265981504384705,"operating_margin":0.08839818251629039,"roa":0.022339733692465395,"gross_margin":0.15868034676454465,"total_equity":103806267475.0,"total_assets":126488430565.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03429459617253832,"dividend_yield":null,"eps":278.3170905496183,"revenue":35305750400.0,"operating_income":3249522687.0,"net_income":3448514108.0,"market_cap":null,"profit_margin":0.09767570633479582,"operating_margin":0.09203947374533074,"roa":0.027404898316283347,"gross_margin":0.1610587692253101,"total_equity":100555612046.0,"total_assets":125835683395.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.009260749396492235,"dividend_yield":null,"eps":74.22541925502377,"revenue":34552135411.0,"operating_income":2196976698.0,"net_income":919697044.0,"market_cap":null,"profit_margin":0.026617661486334813,"operating_margin":0.06358439708188257,"roa":0.007521772108110634,"gross_margin":0.14901153919305588,"total_equity":99311298106.0,"total_assets":122271325265.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03431450195599428,"dividend_yield":null,"eps":274.5796035074254,"revenue":34065565679.0,"operating_income":3539783568.0,"net_income":3402204423.0,"market_cap":null,"profit_margin":0.09987224210685329,"operating_margin":0.10391089939193726,"roa":0.027548597105558972,"gross_margin":0.176421810300507,"total_equity":99147713913.0,"total_assets":123498282325.0}],"current_price":4980.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":5175.0},{"date":"2017-01-11","close":5000.0},{"date":"2017-01-12","close":4670.0},{"date":"2017-01-13","close":4460.0},{"date":"2017-01-16","close":4140.0},{"date":"2017-01-17","close":4185.0},{"date":"2017-01-18","close":4210.0},{"date":"2017-01-19","close":3935.0},{"date":"2017-01-20","close":3835.0},{"date":"2017-01-23","close":3740.0},{"date":"2017-01-24","close":3775.0},{"date":"2017-01-25","close":3550.0},{"date":"2017-01-26","close":3580.0},{"date":"2017-01-31","close":3460.0},{"date":"2017-02-01","close":3570.0},{"date":"2017-02-02","close":2915.0},{"date":"2017-02-03","close":2915.0},{"date":"2017-02-06","close":2950.0},{"date":"2017-02-07","close":2900.0},{"date":"2017-02-08","close":2915.0},{"date":"2017-02-09","close":2915.0},{"date":"2017-02-10","close":3025.0},{"date":"2017-02-13","close":3065.0},{"date":"2017-02-14","close":3080.0},{"date":"2017-02-15","close":3175.0},{"date":"2017-02-16","close":3100.0},{"date":"2017-02-17","close":3060.0},{"date":"2017-02-20","close":3075.0},{"date":"2017-02-21","close":3380.0},{"date":"2017-02-22","close":3295.0},{"date":"2017-02-23","close":3145.0},{"date":"2017-02-24","close":3125.0},{"date":"2017-02-27","close":3030.0},{"date":"2017-02-28","close":3070.0},{"date":"2017-03-02","close":3010.0},{"date":"2017-03-03","close":2965.0},{"date":"2017-03-06","close":3000.0},{"date":"2017-03-07","close":3090.0},{"date":"2017-03-08","close":3065.0},{"date":"2017-03-09","close":3050.0},{"date":"2017-03-10","close":3075.0},{"date":"2017-03-13","close":3200.0},{"date":"2017-03-14","close":3290.0},{"date":"2017-03-15","close":3170.0},{"date":"2017-03-16","close":3305.0},{"date":"2017-03-17","close":3275.0},{"date":"2017-03-20","close":3245.0},{"date":"2017-03-21","close":3245.0},{"date":"2017-03-22","close":3185.0},{"date":"2017-03-23","close":3285.0},{"date":"2017-03-24","close":3250.0},{"date":"2017-03-27","close":3225.0},{"date":"2017-03-28","close":3240.0},{"date":"2017-03-29","close":3200.0},{"date":"2017-03-30","close":3215.0},{"date":"2017-03-31","close":3265.0},{"date":"2017-04-03","close":3265.0},{"date":"2017-04-04","close":3205.0},{"date":"2017-04-05","close":3230.0},{"date":"2017-04-06","close":3250.0},{"date":"2017-04-07","close":3260.0},{"date":"2017-04-10","close":3175.0},{"date":"2017-04-11","close":3180.0},{"date":"2017-04-12","close":3130.0},{"date":"2017-04-13","close":3135.0},{"date":"2017-04-14","close":3070.0},{"date":"2017-04-17","close":3105.0},{"date":"2017-04-18","close":3120.0},{"date":"2017-04-19","close":3125.0},{"date":"2017-04-20","close":3120.0},{"date":"2017-04-21","close":3095.0},{"date":"2017-04-24","close":3055.0},{"date":"2017-04-25","close":3075.0},{"date":"2017-04-26","close":3070.0},{"date":"2017-04-27","close":3055.0},{"date":"2017-04-28","close":3045.0},{"date":"2017-05-02","close":3065.0},{"date":"2017-05-04","close":3125.0},{"date":"2017-05-08","close":3210.0},{"date":"2017-05-10","close":3170.0},{"date":"2017-05-11","close":3160.0},{"date":"2017-05-12","close":3335.0},{"date":"2017-05-15","close":3345.0},{"date":"2017-05-16","close":3515.0},{"date":"2017-05-17","close":3665.0},{"date":"2017-05-18","close":3810.0},{"date":"2017-05-19","close":4010.0},{"date":"2017-05-22","close":4295.0},{"date":"2017-05-23","close":4310.0},{"date":"2017-05-24","close":4225.0},{"date":"2017-05-25","close":4450.0},{"date":"2017-05-26","close":4545.0},{"date":"2017-05-29","close":4365.0},{"date":"2017-05-30","close":4485.0},{"date":"2017-05-31","close":4310.0},{"date":"2017-06-01","close":4250.0},{"date":"2017-06-02","close":4240.0},{"date":"2017-06-05","close":4290.0},{"date":"2017-06-07","close":4380.0},{"date":"2017-06-08","close":4330.0},{"date":"2017-06-09","close":4480.0},{"date":"2017-06-12","close":4460.0},{"date":"2017-06-13","close":4670.0},{"date":"2017-06-14","close":4940.0},{"date":"2017-06-15","close":4910.0},{"date":"2017-06-16","close":4750.0},{"date":"2017-06-19","close":4650.0},{"date":"2017-06-20","close":4425.0},{"date":"2017-06-21","close":4350.0},{"date":"2017-06-22","close":4240.0},{"date":"2017-06-23","close":4410.0},{"date":"2017-06-26","close":4365.0},{"date":"2017-06-27","close":4375.0},{"date":"2017-06-28","close":4325.0},{"date":"2017-06-29","close":4320.0},{"date":"2017-06-30","close":4305.0},{"date":"2017-07-03","close":4345.0},{"date":"2017-07-04","close":4510.0},{"date":"2017-07-05","close":4730.0},{"date":"2017-07-06","close":4765.0},{"date":"2017-07-07","close":4825.0},{"date":"2017-07-10","close":4825.0},{"date":"2017-07-11","close":4845.0},{"date":"2017-07-12","close":4780.0},{"date":"2017-07-13","close":4745.0},{"date":"2017-07-14","close":4590.0},{"date":"2017-07-17","close":4725.0},{"date":"2017-07-18","close":4650.0},{"date":"2017-07-19","close":4540.0},{"date":"2017-07-20","close":4590.0},{"date":"2017-07-21","close":4550.0},{"date":"2017-07-24","close":4355.0},{"date":"2017-07-25","close":4365.0},{"date":"2017-07-26","close":4340.0},{"date":"2017-07-27","close":4320.0},{"date":"2017-07-28","close":4250.0},{"date":"2017-07-31","close":4250.0},{"date":"2017-08-01","close":4560.0},{"date":"2017-08-02","close":4660.0},{"date":"2017-08-03","close":4590.0},{"date":"2017-08-04","close":4410.0},{"date":"2017-08-07","close":4415.0},{"date":"2017-08-08","close":4535.0},{"date":"2017-08-09","close":4475.0},{"date":"2017-08-10","close":4475.0},{"date":"2017-08-11","close":4370.0},{"date":"2017-08-14","close":4285.0},{"date":"2017-08-16","close":4000.0},{"date":"2017-08-17","close":4055.0},{"date":"2017-08-18","close":4110.0},{"date":"2017-08-21","close":4090.0},{"date":"2017-08-22","close":4040.0},{"date":"2017-08-23","close":4020.0},{"date":"2017-08-24","close":4010.0},{"date":"2017-08-25","close":4035.0},{"date":"2017-08-28","close":3990.0},{"date":"2017-08-29","close":3980.0},{"date":"2017-08-30","close":3935.0},{"date":"2017-08-31","close":3950.0},{"date":"2017-09-01","close":3855.0},{"date":"2017-09-04","close":3795.0},{"date":"2017-09-05","close":3740.0},{"date":"2017-09-06","close":3695.0},{"date":"2017-09-07","close":3800.0},{"date":"2017-09-08","close":3690.0},{"date":"2017-09-11","close":3705.0},{"date":"2017-09-12","close":3705.0},{"date":"2017-09-13","close":3895.0},{"date":"2017-09-14","close":3900.0},{"date":"2017-09-15","close":3910.0},{"date":"2017-09-18","close":3800.0},{"date":"2017-09-19","close":3795.0},{"date":"2017-09-20","close":3755.0},{"date":"2017-09-21","close":3585.0},{"date":"2017-09-22","close":3560.0},{"date":"2017-09-25","close":3460.0},{"date":"2017-09-26","close":3500.0},{"date":"2017-09-27","close":3515.0},{"date":"2017-09-28","close":3515.0},{"date":"2017-09-29","close":3490.0},{"date":"2017-10-10","close":3385.0},{"date":"2017-10-11","close":3380.0},{"date":"2017-10-12","close":3545.0},{"date":"2017-10-13","close":3565.0},{"date":"2017-10-16","close":3550.0},{"date":"2017-10-17","close":3550.0},{"date":"2017-10-18","close":3535.0},{"date":"2017-10-19","close":3550.0},{"date":"2017-10-20","close":3550.0},{"date":"2017-10-23","close":3535.0},{"date":"2017-10-24","close":3560.0},{"date":"2017-10-25","close":3650.0},{"date":"2017-10-26","close":3650.0},{"date":"2017-10-27","close":3675.0},{"date":"2017-10-30","close":3695.0},{"date":"2017-10-31","close":3625.0},{"date":"2017-11-01","close":3625.0},{"date":"2017-11-02","close":3695.0},{"date":"2017-11-03","close":3605.0},{"date":"2017-11-06","close":3570.0},{"date":"2017-11-07","close":3570.0},{"date":"2017-11-08","close":3575.0},{"date":"2017-11-09","close":3570.0},{"date":"2017-11-10","close":3525.0},{"date":"2017-11-13","close":3595.0},{"date":"2017-11-14","close":3550.0},{"date":"2017-11-15","close":3680.0},{"date":"2017-11-16","close":3660.0},{"date":"2017-11-17","close":3605.0},{"date":"2017-11-20","close":3660.0},{"date":"2017-11-21","close":3610.0},{"date":"2017-11-22","close":3785.0},{"date":"2017-11-23","close":3795.0},{"date":"2017-11-24","close":3715.0},{"date":"2017-11-27","close":3685.0},{"date":"2017-11-28","close":3620.0},{"date":"2017-11-29","close":3575.0},{"date":"2017-11-30","close":3585.0},{"date":"2017-12-01","close":3640.0},{"date":"2017-12-04","close":3600.0},{"date":"2017-12-05","close":3740.0},{"date":"2017-12-06","close":3675.0},{"date":"2017-12-07","close":3585.0},{"date":"2017-12-08","close":3605.0},{"date":"2017-12-11","close":3590.0},{"date":"2017-12-12","close":3590.0},{"date":"2017-12-13","close":3550.0},{"date":"2017-12-14","close":3585.0},{"date":"2017-12-15","close":3640.0},{"date":"2017-12-18","close":3660.0},{"date":"2017-12-19","close":3555.0},{"date":"2017-12-20","close":3525.0},{"date":"2017-12-21","close":3495.0},{"date":"2017-12-22","close":3510.0},{"date":"2017-12-26","close":3545.0},{"date":"2017-12-27","close":3530.0},{"date":"2017-12-28","close":3530.0},{"date":"2018-01-02","close":2686.0005},{"date":"2018-01-03","close":2682.2441},{"date":"2018-01-04","close":2618.3811},{"date":"2018-01-05","close":2701.0273},{"date":"2018-01-08","close":2682.2441},{"date":"2018-01-09","close":2813.7268},{"date":"2018-01-10","close":3099.2317},{"date":"2018-01-11","close":3140.5549},{"date":"2018-01-12","close":3204.4177},{"date":"2018-01-15","close":3339.657},{"date":"2018-01-16","close":3178.1211},{"date":"2018-01-17","close":3114.2583},{"date":"2018-01-18","close":3208.1746},{"date":"2018-01-19","close":3426.0601},{"date":"2018-01-22","close":3305.8472},{"date":"2018-01-23","close":3264.5242},{"date":"2018-01-24","close":3193.1475},{"date":"2018-01-25","close":3287.0635},{"date":"2018-01-26","close":3343.4133},{"date":"2018-01-29","close":3335.9001},{"date":"2018-01-30","close":3362.1965},{"date":"2018-01-31","close":3501.1926},{"date":"2018-02-01","close":3628.9185},{"date":"2018-02-02","close":3617.6484},{"date":"2018-02-05","close":3444.8428},{"date":"2018-02-06","close":3373.4668},{"date":"2018-02-07","close":3230.7144},{"date":"2018-02-08","close":3362.1965},{"date":"2018-02-09","close":3320.8735},{"date":"2018-02-12","close":3234.4705},{"date":"2018-02-13","close":3275.7939},{"date":"2018-02-14","close":3211.9309},{"date":"2018-02-19","close":3290.8201},{"date":"2018-02-20","close":3287.0635},{"date":"2018-02-21","close":3275.7939},{"date":"2018-02-22","close":3211.9309},{"date":"2018-02-23","close":3298.334},{"date":"2018-02-26","close":3268.2805},{"date":"2018-02-27","close":3226.9575},{"date":"2018-02-28","close":3328.387},{"date":"2018-03-02","close":3302.0906},{"date":"2018-03-05","close":3257.0105},{"date":"2018-03-06","close":3241.9844},{"date":"2018-03-07","close":3091.7183},{"date":"2018-03-08","close":3230.7144},{"date":"2018-03-09","close":3245.741},{"date":"2018-03-12","close":3350.9268},{"date":"2018-03-13","close":3287.0635},{"date":"2018-03-14","close":3249.4968},{"date":"2018-03-15","close":3290.8201},{"date":"2018-03-16","close":3268.2805},{"date":"2018-03-19","close":3215.6875},{"date":"2018-03-20","close":3196.9043},{"date":"2018-03-21","close":3170.6079},{"date":"2018-03-22","close":3174.3645},{"date":"2018-03-23","close":3084.2051},{"date":"2018-03-26","close":3159.3376},{"date":"2018-03-27","close":3275.7939},{"date":"2018-03-28","close":3275.7939},{"date":"2018-03-29","close":3279.5505},{"date":"2018-03-30","close":3249.4968},{"date":"2018-04-02","close":3140.5549},{"date":"2018-04-03","close":3155.5813},{"date":"2018-04-04","close":3110.5017},{"date":"2018-04-05","close":3151.8247},{"date":"2018-04-06","close":3114.2583},{"date":"2018-04-09","close":3106.7449},{"date":"2018-04-10","close":3114.2583},{"date":"2018-04-11","close":3144.3115},{"date":"2018-04-12","close":3121.7715},{"date":"2018-04-13","close":3208.1746},{"date":"2018-04-16","close":3320.8735},{"date":"2018-04-17","close":3324.6301},{"date":"2018-04-18","close":3463.6262},{"date":"2018-04-19","close":3527.4893},{"date":"2018-04-20","close":3850.5608},{"date":"2018-04-23","close":4395.2734},{"date":"2018-04-24","close":4151.0918},{"date":"2018-04-25","close":4038.3928},{"date":"2018-04-26","close":4094.7424},{"date":"2018-04-27","close":4169.875},{"date":"2018-04-30","close":4113.5254},{"date":"2018-05-02","close":4470.4062},{"date":"2018-05-03","close":4177.3896},{"date":"2018-05-04","close":4500.4604},{"date":"2018-05-08","close":4417.814},{"date":"2018-05-09","close":4169.875},{"date":"2018-05-10","close":4312.6279},{"date":"2018-05-11","close":4365.2207},{"date":"2018-05-14","close":4710.8325},{"date":"2018-05-15","close":6123.3301},{"date":"2018-05-16","close":6611.6943},{"date":"2018-05-17","close":6491.4819},{"date":"2018-05-18","close":5995.6045},{"date":"2018-05-21","close":5785.2324},{"date":"2018-05-23","close":5770.2056},{"date":"2018-05-24","close":5364.4883},{"date":"2018-05-25","close":4635.6992},{"date":"2018-05-28","close":5394.5415},{"date":"2018-05-29","close":4868.6104},{"date":"2018-05-30","close":4868.6104},{"date":"2018-05-31","close":5184.1689},{"date":"2018-06-01","close":4928.7173},{"date":"2018-06-04","close":4913.6904},{"date":"2018-06-05","close":5003.8506},{"date":"2018-06-07","close":5048.9297},{"date":"2018-06-08","close":4868.6104},{"date":"2018-06-11","close":4876.1245},{"date":"2018-06-12","close":4710.8325},{"date":"2018-06-14","close":4583.1064},{"date":"2018-06-15","close":4658.2383},{"date":"2018-06-18","close":4620.6724},{"date":"2018-06-19","close":4275.0615},{"date":"2018-06-20","close":4447.8672},{"date":"2018-06-21","close":4335.168},{"date":"2018-06-22","close":4162.3623},{"date":"2018-06-25","close":4290.0884},{"date":"2018-06-26","close":4169.875},{"date":"2018-06-27","close":4019.6094},{"date":"2018-06-28","close":3869.3438},{"date":"2018-06-29","close":4004.583},{"date":"2018-07-02","close":4057.1758},{"date":"2018-07-03","close":3846.8035},{"date":"2018-07-04","close":3741.6174},{"date":"2018-07-05","close":3621.4053},{"date":"2018-07-06","close":3726.5911},{"date":"2018-07-09","close":3598.8652},{"date":"2018-07-10","close":3745.3748},{"date":"2018-07-11","close":3741.6174},{"date":"2018-07-12","close":3737.8613},{"date":"2018-07-13","close":3884.3701},{"date":"2018-07-16","close":4019.6094},{"date":"2018-07-17","close":3876.8569},{"date":"2018-07-18","close":3722.8352},{"date":"2018-07-19","close":3692.7815},{"date":"2018-07-20","close":3613.8921},{"date":"2018-07-23","close":3486.166},{"date":"2018-07-24","close":3681.512},{"date":"2018-07-25","close":3606.3784},{"date":"2018-07-26","close":3730.3484},{"date":"2018-07-27","close":3764.1582},{"date":"2018-07-30","close":3824.2639},{"date":"2018-07-31","close":3771.6709},{"date":"2018-08-01","close":3861.8306},{"date":"2018-08-02","close":3816.7505},{"date":"2018-08-03","close":3944.4763},{"date":"2018-08-06","close":3921.9368},{"date":"2018-08-07","close":3809.2375},{"date":"2018-08-08","close":3869.3438},{"date":"2018-08-09","close":3831.7766},{"date":"2018-08-10","close":3861.8306},{"date":"2018-08-13","close":3553.7859},{"date":"2018-08-14","close":3651.4583},{"date":"2018-08-16","close":3696.5381},{"date":"2018-08-17","close":3899.3967},{"date":"2018-08-20","close":3861.8306},{"date":"2018-08-21","close":3884.3701},{"date":"2018-08-22","close":3906.9099},{"date":"2018-08-23","close":3816.7505},{"date":"2018-08-24","close":3749.1313},{"date":"2018-08-27","close":3651.4583},{"date":"2018-08-28","close":3715.321},{"date":"2018-08-29","close":3677.7546},{"date":"2018-08-30","close":3677.7546},{"date":"2018-08-31","close":3662.7283},{"date":"2018-09-03","close":3749.1313},{"date":"2018-09-04","close":3756.644},{"date":"2018-09-05","close":3719.0776},{"date":"2018-09-06","close":3734.1045},{"date":"2018-09-07","close":3816.7505},{"date":"2018-09-10","close":4057.1758},{"date":"2018-09-11","close":4222.4683},{"date":"2018-09-12","close":4169.875},{"date":"2018-09-13","close":4169.875},{"date":"2018-09-14","close":4004.583},{"date":"2018-09-17","close":4004.583},{"date":"2018-09-18","close":4372.7339},{"date":"2018-09-19","close":4064.6887},{"date":"2018-09-20","close":3876.8569},{"date":"2018-09-21","close":3989.5566},{"date":"2018-09-27","close":4004.583},{"date":"2018-09-28","close":4004.583},{"date":"2018-10-01","close":4169.875},{"date":"2018-10-02","close":4109.769},{"date":"2018-10-04","close":4312.6279},{"date":"2018-10-05","close":4387.7607},{"date":"2018-10-08","close":4320.1406},{"date":"2018-10-10","close":4019.6094},{"date":"2018-10-11","close":3497.4358},{"date":"2018-10-12","close":3613.8921},{"date":"2018-10-15","close":3519.9758},{"date":"2018-10-16","close":3568.8125},{"date":"2018-10-17","close":3715.321},{"date":"2018-10-18","close":3722.8352},{"date":"2018-10-19","close":3786.698},{"date":"2018-10-22","close":3726.5911},{"date":"2018-10-23","close":3655.2153},{"date":"2018-10-24","close":3418.5461},{"date":"2018-10-25","close":3294.5774},{"date":"2018-10-26","close":3102.9883},{"date":"2018-10-29","close":2817.4834},{"date":"2018-10-30","close":2922.6694},{"date":"2018-10-31","close":2956.479},{"date":"2018-11-01","close":3072.9351},{"date":"2018-11-02","close":3245.741},{"date":"2018-11-05","close":3185.6345},{"date":"2018-11-06","close":3377.2234},{"date":"2018-11-07","close":3253.2537},{"date":"2018-11-08","close":3328.387},{"date":"2018-11-09","close":3279.5505},{"date":"2018-11-12","close":3208.1746},{"date":"2018-11-13","close":3155.5813},{"date":"2018-11-14","close":3148.0681},{"date":"2018-11-15","close":3193.1475},{"date":"2018-11-16","close":3238.2275},{"date":"2018-11-19","close":3305.8472},{"date":"2018-11-20","close":3328.387},{"date":"2018-11-21","close":3313.3604},{"date":"2018-11-22","close":3189.3911},{"date":"2018-11-23","close":3215.6875},{"date":"2018-11-26","close":3245.741},{"date":"2018-11-27","close":3294.5774},{"date":"2018-11-28","close":3290.8201},{"date":"2018-11-29","close":3305.8472},{"date":"2018-11-30","close":3253.2537},{"date":"2018-12-03","close":3441.0862},{"date":"2018-12-04","close":3501.1926},{"date":"2018-12-05","close":3516.2188},{"date":"2018-12-06","close":3414.79},{"date":"2018-12-07","close":3396.0066},{"date":"2018-12-10","close":3519.9758},{"date":"2018-12-11","close":3771.6709},{"date":"2018-12-12","close":3929.45},{"date":"2018-12-13","close":3936.9636},{"date":"2018-12-14","close":4049.6628},{"date":"2018-12-17","close":5259.3022},{"date":"2018-12-18","close":5845.3389},{"date":"2018-12-19","close":5875.3921},{"date":"2018-12-20","close":5785.2324},{"date":"2018-12-21","close":5574.8604},{"date":"2018-12-24","close":5266.8154},{"date":"2018-12-26","close":4695.8052},{"date":"2018-12-27","close":4868.3042},{"date":"2018-12-28","close":4906.6382},{"date":"2019-01-02","close":5259.3022},{"date":"2019-01-03","close":5128.9692},{"date":"2019-01-04","close":6363.2954},{"date":"2019-01-07","close":5926.2979},{"date":"2019-01-08","close":6002.9639},{"date":"2019-01-09","close":5995.2979},{"date":"2019-01-10","close":5427.9683},{"date":"2019-01-11","close":5236.3013},{"date":"2019-01-14","close":5320.6343},{"date":"2019-01-15","close":5144.3032},{"date":"2019-01-16","close":5351.3018},{"date":"2019-01-17","close":5113.6357},{"date":"2019-01-18","close":5075.3027},{"date":"2019-01-21","close":5113.6357},{"date":"2019-01-22","close":4799.3052},{"date":"2019-01-23","close":4814.6372},{"date":"2019-01-24","close":4967.9702},{"date":"2019-01-25","close":5098.3027},{"date":"2019-01-28","close":4990.9702},{"date":"2019-01-29","close":5182.6362},{"date":"2019-01-30","close":5427.9683},{"date":"2019-01-31","close":5320.6343},{"date":"2019-02-01","close":5082.9702},{"date":"2019-02-07","close":4952.6367},{"date":"2019-02-08","close":5075.3027},{"date":"2019-02-11","close":5404.9678},{"date":"2019-02-12","close":5496.9673},{"date":"2019-02-13","close":6462.9619},{"date":"2019-02-14","close":6255.9624},{"date":"2019-02-15","close":5765.2988},{"date":"2019-02-18","close":5803.6323},{"date":"2019-02-19","close":5849.6313},{"date":"2019-02-20","close":5504.6338},{"date":"2019-02-21","close":5573.6333},{"date":"2019-02-22","close":5289.9688},{"date":"2019-02-25","close":5312.9688},{"date":"2019-02-26","close":5182.6362},{"date":"2019-02-27","close":5236.3013},{"date":"2019-02-28","close":4837.6382},{"date":"2019-03-04","close":5136.6367},{"date":"2019-03-05","close":5328.3013},{"date":"2019-03-06","close":5450.9668},{"date":"2019-03-07","close":5251.6353},{"date":"2019-03-08","close":5251.6353},{"date":"2019-03-11","close":5021.6372},{"date":"2019-03-12","close":5098.3027},{"date":"2019-03-13","close":4883.6372},{"date":"2019-03-14","close":5105.9697},{"date":"2019-03-15","close":4983.3037},{"date":"2019-03-18","close":5082.9702},{"date":"2019-03-19","close":5351.3018},{"date":"2019-03-20","close":5466.3003},{"date":"2019-03-21","close":5236.3013},{"date":"2019-03-22","close":5282.3018},{"date":"2019-03-25","close":5266.9688},{"date":"2019-03-26","close":5404.9678},{"date":"2019-03-27","close":5259.3022},{"date":"2019-03-28","close":4998.6367},{"date":"2019-03-29","close":5251.6353},{"date":"2019-04-01","close":5389.6343},{"date":"2019-04-02","close":5443.3013},{"date":"2019-04-03","close":5504.6338},{"date":"2019-04-04","close":5366.6348},{"date":"2019-04-05","close":5389.6343},{"date":"2019-04-08","close":5243.9683},{"date":"2019-04-09","close":5236.3013},{"date":"2019-04-10","close":5236.3013},{"date":"2019-04-11","close":5374.3008},{"date":"2019-04-12","close":5389.6343},{"date":"2019-04-15","close":5397.3013},{"date":"2019-04-16","close":5305.3018},{"date":"2019-04-17","close":5259.3022},{"date":"2019-04-18","close":5121.3027},{"date":"2019-04-19","close":5213.3027},{"date":"2019-04-22","close":5312.9688},{"date":"2019-04-23","close":5067.6367},{"date":"2019-04-24","close":4898.9702},{"date":"2019-04-25","close":4676.6392},{"date":"2019-04-26","close":4776.3047},{"date":"2019-04-29","close":4829.9712},{"date":"2019-04-30","close":4722.6387},{"date":"2019-05-02","close":4822.3042},{"date":"2019-05-03","close":4822.3042},{"date":"2019-05-07","close":4722.6387},{"date":"2019-05-08","close":4653.6387},{"date":"2019-05-09","close":4385.3071},{"date":"2019-05-10","close":4392.9736},{"date":"2019-05-13","close":4300.9746},{"date":"2019-05-14","close":4400.6401},{"date":"2019-05-15","close":4661.3062},{"date":"2019-05-16","close":4538.6396},{"date":"2019-05-17","close":4377.6411},{"date":"2019-05-20","close":4783.9717},{"date":"2019-05-21","close":4461.9731},{"date":"2019-05-22","close":3963.6428},{"date":"2019-05-23","close":3775.8108},{"date":"2019-05-24","close":3840.9771},{"date":"2019-05-27","close":3825.6438},{"date":"2019-05-28","close":3902.3103},{"date":"2019-05-29","close":3909.9766},{"date":"2019-05-30","close":3856.3103},{"date":"2019-05-31","close":3894.6433},{"date":"2019-06-03","close":3909.9766},{"date":"2019-06-04","close":3963.6428},{"date":"2019-06-05","close":4001.9763},{"date":"2019-06-07","close":4093.9753},{"date":"2019-06-10","close":4132.3086},{"date":"2019-06-11","close":4262.6411},{"date":"2019-06-12","close":4201.3086},{"date":"2019-06-13","close":4239.6416},{"date":"2019-06-14","close":4408.3071},{"date":"2019-06-17","close":4630.6392},{"date":"2019-06-18","close":4592.3066},{"date":"2019-06-19","close":4622.9727},{"date":"2019-06-20","close":4714.9722},{"date":"2019-06-21","close":4822.3042},{"date":"2019-06-24","close":4868.3042},{"date":"2019-06-25","close":4822.3042},{"date":"2019-06-26","close":4791.6387},{"date":"2019-06-27","close":4845.3047},{"date":"2019-06-28","close":4868.3042},{"date":"2019-07-01","close":4929.6372},{"date":"2019-07-02","close":4960.3037},{"date":"2019-07-03","close":4967.9702},{"date":"2019-07-04","close":5006.3037},{"date":"2019-07-05","close":4952.6367},{"date":"2019-07-08","close":4944.9707},{"date":"2019-07-09","close":4921.9712},{"date":"2019-07-10","close":5082.9702},{"date":"2019-07-11","close":5090.6357},{"date":"2019-07-12","close":5205.6357},{"date":"2019-07-15","close":5167.3022},{"date":"2019-07-16","close":5052.3037},{"date":"2019-07-17","close":5075.3027},{"date":"2019-07-18","close":5059.9697},{"date":"2019-07-19","close":5174.9697},{"date":"2019-07-22","close":5098.3027},{"date":"2019-07-23","close":5052.3037},{"date":"2019-07-24","close":5052.3037},{"date":"2019-07-25","close":5059.9697},{"date":"2019-07-26","close":5113.6357},{"date":"2019-07-29","close":5113.6357},{"date":"2019-07-30","close":5128.9692},{"date":"2019-07-31","close":5128.9692},{"date":"2019-08-01","close":5121.3027},{"date":"2019-08-02","close":5174.9697},{"date":"2019-08-05","close":4845.3047},{"date":"2019-08-06","close":3396.313},{"date":"2019-08-07","close":3235.3137},{"date":"2019-08-08","close":3327.3135},{"date":"2019-08-09","close":3396.313},{"date":"2019-08-12","close":3545.812},{"date":"2019-08-13","close":3495.9792},{"date":"2019-08-14","close":3522.8127},{"date":"2019-08-16","close":3472.9795},{"date":"2019-08-19","close":3580.312},{"date":"2019-08-20","close":3687.6445},{"date":"2019-08-21","close":3695.3115},{"date":"2019-08-22","close":3515.1458},{"date":"2019-08-23","close":3587.9788},{"date":"2019-08-26","close":3369.48},{"date":"2019-08-27","close":3411.6465},{"date":"2019-08-28","close":3403.9792},{"date":"2019-08-29","close":3442.313},{"date":"2019-08-30","close":3507.4792},{"date":"2019-09-02","close":3526.6458},{"date":"2019-09-03","close":3572.6453},{"date":"2019-09-04","close":3595.645},{"date":"2019-09-05","close":3833.3103},{"date":"2019-09-06","close":3733.6445},{"date":"2019-09-09","close":3702.9778},{"date":"2019-09-10","close":3775.8108},{"date":"2019-09-11","close":3794.9768},{"date":"2019-09-16","close":3856.3103},{"date":"2019-09-17","close":3833.3103},{"date":"2019-09-18","close":3825.6438},{"date":"2019-09-19","close":3825.6438},{"date":"2019-09-20","close":3833.3103},{"date":"2019-09-23","close":3971.3093},{"date":"2019-09-24","close":3879.3103},{"date":"2019-09-25","close":3718.311},{"date":"2019-09-26","close":3745.1445},{"date":"2019-09-27","close":3741.3113},{"date":"2019-09-30","close":3737.4778},{"date":"2019-10-01","close":3668.4783},{"date":"2019-10-02","close":3599.4788},{"date":"2019-10-04","close":3568.8125},{"date":"2019-10-07","close":3507.4792},{"date":"2019-10-08","close":3614.8115},{"date":"2019-10-10","close":3595.645},{"date":"2019-10-11","close":3541.9792},{"date":"2019-10-14","close":3737.4778},{"date":"2019-10-15","close":3752.8108},{"date":"2019-10-16","close":3745.1445},{"date":"2019-10-17","close":3687.6445},{"date":"2019-10-18","close":3702.9778},{"date":"2019-10-21","close":3683.8115},{"date":"2019-10-22","close":3610.9788},{"date":"2019-10-23","close":3526.6458},{"date":"2019-10-24","close":3557.312},{"date":"2019-10-25","close":3530.4788},{"date":"2019-10-28","close":3499.8123},{"date":"2019-10-29","close":3499.8123},{"date":"2019-10-30","close":3438.4795},{"date":"2019-10-31","close":3480.646},{"date":"2019-11-01","close":3511.3125},{"date":"2019-11-04","close":3511.3125},{"date":"2019-11-05","close":3503.6458},{"date":"2019-11-06","close":3534.312},{"date":"2019-11-07","close":3549.6453},{"date":"2019-11-08","close":3618.645},{"date":"2019-11-11","close":3676.1448},{"date":"2019-11-12","close":3672.3115},{"date":"2019-11-13","close":3660.8113},{"date":"2019-11-14","close":3695.3115},{"date":"2019-11-15","close":3706.811},{"date":"2019-11-18","close":3702.9778},{"date":"2019-11-19","close":3614.8115},{"date":"2019-11-20","close":3492.1458},{"date":"2019-11-21","close":3423.146},{"date":"2019-11-22","close":3419.313},{"date":"2019-11-25","close":3480.646},{"date":"2019-11-26","close":3484.4792},{"date":"2019-11-27","close":3446.1465},{"date":"2019-11-28","close":3403.9792},{"date":"2019-11-29","close":3338.8135},{"date":"2019-12-02","close":3311.9805},{"date":"2019-12-03","close":3258.314},{"date":"2019-12-04","close":3212.314},{"date":"2019-12-05","close":3139.4814},{"date":"2019-12-06","close":3269.8142},{"date":"2019-12-09","close":3296.647},{"date":"2019-12-10","close":3319.647},{"date":"2019-12-11","close":3361.813},{"date":"2019-12-12","close":3400.1465},{"date":"2019-12-13","close":3400.1465},{"date":"2019-12-16","close":3419.313},{"date":"2019-12-17","close":3426.9797},{"date":"2019-12-18","close":3426.9797},{"date":"2019-12-19","close":3419.313},{"date":"2019-12-20","close":3419.313},{"date":"2019-12-23","close":3373.3135},{"date":"2019-12-24","close":3354.1467},{"date":"2019-12-26","close":3388.6465},{"date":"2019-12-27","close":3503.7175},{"date":"2019-12-30","close":3511.6536},{"date":"2020-01-02","close":3563.2375},{"date":"2020-01-03","close":3559.2693},{"date":"2020-01-06","close":3471.9741},{"date":"2020-01-07","close":3464.0378},{"date":"2020-01-08","close":3333.095},{"date":"2020-01-09","close":3428.3264},{"date":"2020-01-10","close":3432.2944},{"date":"2020-01-13","close":3420.3904},{"date":"2020-01-14","close":3368.8069},{"date":"2020-01-15","close":3483.8779},{"date":"2020-01-16","close":3531.4937},{"date":"2020-01-17","close":3535.4617},{"date":"2020-01-20","close":3468.0061},{"date":"2020-01-21","close":3444.198},{"date":"2020-01-22","close":3424.3582},{"date":"2020-01-23","close":3400.5505},{"date":"2020-01-28","close":3368.8069},{"date":"2020-01-29","close":3380.7104},{"date":"2020-01-30","close":3305.3191},{"date":"2020-01-31","close":3221.9915},{"date":"2020-02-03","close":3138.6646},{"date":"2020-02-04","close":3237.8635},{"date":"2020-02-05","close":3253.7356},{"date":"2020-02-06","close":3273.5757},{"date":"2020-02-07","close":3277.5437},{"date":"2020-02-10","close":3265.6396},{"date":"2020-02-11","close":3249.7678},{"date":"2020-02-12","close":3233.896},{"date":"2020-02-13","close":3229.9277},{"date":"2020-02-14","close":3210.0881},{"date":"2020-02-17","close":3214.0557},{"date":"2020-02-18","close":3174.3762},{"date":"2020-02-19","close":3190.2483},{"date":"2020-02-20","close":3106.9204},{"date":"2020-02-21","close":3019.6252},{"date":"2020-02-24","close":2900.5862},{"date":"2020-02-25","close":2936.2981},{"date":"2020-02-26","close":2936.2981},{"date":"2020-02-27","close":2912.49},{"date":"2020-02-28","close":2856.9387},{"date":"2020-03-02","close":2856.9387},{"date":"2020-03-03","close":2856.9387},{"date":"2020-03-04","close":2948.2019},{"date":"2020-03-05","close":3007.7214},{"date":"2020-03-06","close":2975.9775},{"date":"2020-03-09","close":2975.9775},{"date":"2020-03-10","close":2852.9705},{"date":"2020-03-11","close":2852.9705},{"date":"2020-03-12","close":2852.9705},{"date":"2020-03-13","close":2138.7358},{"date":"2020-03-16","close":2106.9922},{"date":"2020-03-17","close":2055.4084},{"date":"2020-03-18","close":1944.3053},{"date":"2020-03-19","close":1642.7396},{"date":"2020-03-20","close":1801.4585},{"date":"2020-03-23","close":1622.8998},{"date":"2020-03-24","close":1686.3873},{"date":"2020-03-25","close":1833.2024},{"date":"2020-03-26","close":2269.679},{"date":"2020-03-27","close":2206.1914},{"date":"2020-03-30","close":2182.3838},{"date":"2020-03-31","close":2233.967},{"date":"2020-04-01","close":2158.5759},{"date":"2020-04-02","close":2233.967},{"date":"2020-04-03","close":2281.583},{"date":"2020-04-06","close":2396.6541},{"date":"2020-04-07","close":2448.2375},{"date":"2020-04-08","close":2523.6292},{"date":"2020-04-09","close":2642.6682},{"date":"2020-04-10","close":2773.6111},{"date":"2020-04-13","close":2674.4119},{"date":"2020-04-14","close":2698.22},{"date":"2020-04-16","close":2702.188},{"date":"2020-04-17","close":2725.9956},{"date":"2020-04-20","close":2932.3298},{"date":"2020-04-21","close":2817.259},{"date":"2020-04-22","close":2813.291},{"date":"2020-04-23","close":2876.7788},{"date":"2020-04-24","close":2801.3872},{"date":"2020-04-27","close":2841.0667},{"date":"2020-04-28","close":2849.0027},{"date":"2020-04-29","close":2845.0347},{"date":"2020-05-04","close":2860.9067},{"date":"2020-05-06","close":2912.49},{"date":"2020-05-07","close":2912.49},{"date":"2020-05-08","close":2944.2341},{"date":"2020-05-11","close":2968.0415},{"date":"2020-05-12","close":2916.4583},{"date":"2020-05-13","close":2916.4583},{"date":"2020-05-14","close":2924.394},{"date":"2020-05-15","close":3106.9204},{"date":"2020-05-18","close":3202.1521},{"date":"2020-05-19","close":3333.095},{"date":"2020-05-20","close":3333.095},{"date":"2020-05-21","close":3281.5112},{"date":"2020-05-22","close":3352.9351},{"date":"2020-05-25","close":3364.8384},{"date":"2020-05-26","close":3372.7747},{"date":"2020-05-27","close":3372.7747},{"date":"2020-05-28","close":3277.5437},{"date":"2020-05-29","close":3281.5112},{"date":"2020-06-01","close":3317.2234},{"date":"2020-06-02","close":3364.8384},{"date":"2020-06-03","close":3487.8459},{"date":"2020-06-04","close":3432.2944},{"date":"2020-06-05","close":3420.3904},{"date":"2020-06-08","close":3789.4114},{"date":"2020-06-09","close":3634.6609},{"date":"2020-06-10","close":3610.853},{"date":"2020-06-11","close":3491.814},{"date":"2020-06-12","close":3337.063},{"date":"2020-06-15","close":3043.4329},{"date":"2020-06-16","close":3249.7678},{"date":"2020-06-17","close":3245.7996},{"date":"2020-06-18","close":3229.9277},{"date":"2020-06-19","close":3277.5437},{"date":"2020-06-22","close":3257.7036},{"date":"2020-06-23","close":3241.8318},{"date":"2020-06-24","close":3233.896},{"date":"2020-06-25","close":3174.3762},{"date":"2020-06-26","close":3118.8247},{"date":"2020-06-29","close":3055.3374},{"date":"2020-06-30","close":3166.4402},{"date":"2020-07-01","close":3118.8247},{"date":"2020-07-02","close":3202.1521},{"date":"2020-07-03","close":3174.3762},{"date":"2020-07-06","close":3277.5437},{"date":"2020-07-07","close":3206.1199},{"date":"2020-07-08","close":3257.7036},{"date":"2020-07-09","close":3301.3513},{"date":"2020-07-10","close":3261.6714},{"date":"2020-07-13","close":3253.7356},{"date":"2020-07-14","close":3293.4153},{"date":"2020-07-15","close":3424.3582},{"date":"2020-07-16","close":3376.7427},{"date":"2020-07-17","close":3372.7747},{"date":"2020-07-20","close":3483.8779},{"date":"2020-07-21","close":3571.1733},{"date":"2020-07-22","close":3531.4937},{"date":"2020-07-23","close":3448.1665},{"date":"2020-07-24","close":3483.8779},{"date":"2020-07-27","close":3495.7817},{"date":"2020-07-28","close":3479.9097},{"date":"2020-07-29","close":3432.2944},{"date":"2020-07-30","close":3376.7427},{"date":"2020-07-31","close":3356.9028},{"date":"2020-08-03","close":3333.095},{"date":"2020-08-04","close":3376.7427},{"date":"2020-08-05","close":3412.4543},{"date":"2020-08-06","close":3412.4543},{"date":"2020-08-07","close":3468.0061},{"date":"2020-08-10","close":3531.4937},{"date":"2020-08-11","close":3575.1414},{"date":"2020-08-12","close":3694.1807},{"date":"2020-08-13","close":3817.1873},{"date":"2020-08-14","close":3642.5967},{"date":"2020-08-18","close":3333.095},{"date":"2020-08-19","close":3241.8318},{"date":"2020-08-20","close":3182.312},{"date":"2020-08-21","close":3241.8318},{"date":"2020-08-24","close":3277.5437},{"date":"2020-08-25","close":3356.9028},{"date":"2020-08-26","close":3356.9028},{"date":"2020-08-27","close":3325.1589},{"date":"2020-08-28","close":3392.6145},{"date":"2020-08-31","close":3475.9419},{"date":"2020-09-01","close":3487.8459},{"date":"2020-09-02","close":3547.3655},{"date":"2020-09-03","close":3630.6929},{"date":"2020-09-04","close":3638.6287},{"date":"2020-09-07","close":3821.1553},{"date":"2020-09-08","close":3646.5649},{"date":"2020-09-09","close":3710.0522},{"date":"2020-09-10","close":3833.0591},{"date":"2020-09-11","close":3737.8281},{"date":"2020-09-14","close":3880.6753},{"date":"2020-09-15","close":3908.4507},{"date":"2020-09-16","close":3793.3796},{"date":"2020-09-17","close":3749.7317},{"date":"2020-09-18","close":3856.8674},{"date":"2020-09-21","close":3860.8352},{"date":"2020-09-22","close":3678.3083},{"date":"2020-09-23","close":3904.4832},{"date":"2020-09-24","close":3725.9243},{"date":"2020-09-25","close":3714.0203},{"date":"2020-09-28","close":3900.5146},{"date":"2020-09-29","close":3904.4832},{"date":"2020-10-05","close":4063.2012},{"date":"2020-10-06","close":4023.5222},{"date":"2020-10-07","close":4126.689},{"date":"2020-10-08","close":4150.4971},{"date":"2020-10-12","close":4198.1123},{"date":"2020-10-13","close":4118.7529},{"date":"2020-10-14","close":4150.4971},{"date":"2020-10-15","close":4071.1375},{"date":"2020-10-16","close":4221.9204},{"date":"2020-10-19","close":4237.792},{"date":"2020-10-20","close":4285.4077},{"date":"2020-10-21","close":4364.7676},{"date":"2020-10-22","close":4213.9844},{"date":"2020-10-23","close":4134.6255},{"date":"2020-10-26","close":4110.8169},{"date":"2020-10-27","close":4150.4971},{"date":"2020-10-28","close":4245.728},{"date":"2020-10-29","close":4206.0479},{"date":"2020-10-30","close":4087.0093},{"date":"2020-11-02","close":4110.8169},{"date":"2020-11-03","close":4229.8564},{"date":"2020-11-04","close":4206.0479},{"date":"2020-11-05","close":4245.728},{"date":"2020-11-06","close":4340.959},{"date":"2020-11-09","close":4412.3828},{"date":"2020-11-10","close":4420.3188},{"date":"2020-11-11","close":4555.2295},{"date":"2020-11-12","close":4563.166},{"date":"2020-11-13","close":4563.166},{"date":"2020-11-16","close":4586.9731},{"date":"2020-11-17","close":4610.7817},{"date":"2020-11-18","close":4547.2935},{"date":"2020-11-19","close":4420.3188},{"date":"2020-11-20","close":4626.6533},{"date":"2020-11-23","close":4602.8457},{"date":"2020-11-24","close":4682.2051},{"date":"2020-11-25","close":4721.8848},{"date":"2020-11-26","close":4602.8457},{"date":"2020-11-27","close":4594.9092},{"date":"2020-11-30","close":4594.9092},{"date":"2020-12-01","close":4594.9092},{"date":"2020-12-02","close":4610.7817},{"date":"2020-12-03","close":4586.9731},{"date":"2020-12-04","close":4539.3579},{"date":"2020-12-07","close":4467.9341},{"date":"2020-12-08","close":4340.959},{"date":"2020-12-09","close":4420.3188},{"date":"2020-12-10","close":4452.063},{"date":"2020-12-11","close":4515.5503},{"date":"2020-12-14","close":4539.3579},{"date":"2020-12-15","close":4507.6143},{"date":"2020-12-16","close":4507.6143},{"date":"2020-12-17","close":4483.8066},{"date":"2020-12-18","close":4563.166},{"date":"2020-12-21","close":4610.7817},{"date":"2020-12-22","close":4642.5254},{"date":"2020-12-23","close":4848.8594},{"date":"2020-12-24","close":4864.731},{"date":"2020-12-28","close":4801.2446},{"date":"2020-12-29","close":4809.4233},{"date":"2020-12-30","close":4752.1685},{"date":"2021-01-04","close":4768.5269},{"date":"2021-01-05","close":4743.9888},{"date":"2021-01-06","close":4662.1958},{"date":"2021-01-07","close":4833.9614},{"date":"2021-01-08","close":4833.9614},{"date":"2021-01-11","close":5210.2085},{"date":"2021-01-12","close":5627.3525},{"date":"2021-01-13","close":6567.9707},{"date":"2021-01-14","close":8506.4629},{"date":"2021-01-15","close":8506.4629},{"date":"2021-01-18","close":8122.0356},{"date":"2021-01-19","close":7197.7759},{"date":"2021-01-20","close":7312.2871},{"date":"2021-01-21","close":7050.5493},{"date":"2021-01-22","close":6854.2461},{"date":"2021-01-25","close":6870.605},{"date":"2021-01-26","close":6543.4326},{"date":"2021-01-27","close":6682.481},{"date":"2021-01-28","close":6134.4688},{"date":"2021-01-29","close":5856.373},{"date":"2021-02-01","close":6134.4688},{"date":"2021-02-02","close":6298.0547},{"date":"2021-02-03","close":6257.1577},{"date":"2021-02-04","close":6150.8271},{"date":"2021-02-05","close":6150.8271},{"date":"2021-02-08","close":6019.9585},{"date":"2021-02-09","close":6216.2607},{"date":"2021-02-10","close":6412.5645},{"date":"2021-02-15","close":6502.5366},{"date":"2021-02-16","close":6666.123},{"date":"2021-02-17","close":6633.4058},{"date":"2021-02-18","close":6805.1704},{"date":"2021-02-19","close":6584.3296},{"date":"2021-02-22","close":6298.0547},{"date":"2021-02-23","close":6363.4888},{"date":"2021-02-24","close":5921.8066},{"date":"2021-02-25","close":6052.6758},{"date":"2021-02-26","close":5856.373},{"date":"2021-03-02","close":6134.4688},{"date":"2021-03-03","close":6159.0063},{"date":"2021-03-04","close":6338.9507},{"date":"2021-03-05","close":7271.3901},{"date":"2021-03-08","close":7034.1904},{"date":"2021-03-09","close":6944.2183},{"date":"2021-03-10","close":7361.3623},{"date":"2021-03-11","close":7361.3623},{"date":"2021-03-12","close":7663.9956},{"date":"2021-03-15","close":7443.1553},{"date":"2021-03-16","close":7066.9072},{"date":"2021-03-17","close":7165.0591},{"date":"2021-03-18","close":7156.8799},{"date":"2021-03-19","close":7328.645},{"date":"2021-03-22","close":7140.521},{"date":"2021-03-23","close":7058.7285},{"date":"2021-03-24","close":7107.8047},{"date":"2021-03-25","close":7156.8799},{"date":"2021-03-26","close":7140.521},{"date":"2021-03-29","close":7484.0518},{"date":"2021-03-30","close":7467.6929},{"date":"2021-03-31","close":7753.9678},{"date":"2021-04-01","close":7786.6855},{"date":"2021-04-02","close":7614.9209},{"date":"2021-04-05","close":7516.7695},{"date":"2021-04-06","close":7361.3623},{"date":"2021-04-07","close":7385.9009},{"date":"2021-04-08","close":7663.9956},{"date":"2021-04-09","close":7713.0718},{"date":"2021-04-12","close":8023.8853},{"date":"2021-04-13","close":7745.79},{"date":"2021-04-14","close":7623.0996},{"date":"2021-04-15","close":7614.9209},{"date":"2021-04-16","close":7606.7412},{"date":"2021-04-19","close":7402.2588},{"date":"2021-04-20","close":7451.3345},{"date":"2021-04-21","close":7205.9551},{"date":"2021-04-22","close":7295.9282},{"date":"2021-04-23","close":7156.8799},{"date":"2021-04-26","close":7083.2666},{"date":"2021-04-27","close":7132.3423},{"date":"2021-04-28","close":7222.3145},{"date":"2021-04-29","close":7328.645},{"date":"2021-04-30","close":7255.0317},{"date":"2021-05-03","close":7115.9839},{"date":"2021-05-04","close":6952.397},{"date":"2021-05-06","close":7058.7285},{"date":"2021-05-07","close":7263.2104},{"date":"2021-05-10","close":7246.8525},{"date":"2021-05-11","close":7165.0591},{"date":"2021-05-12","close":7050.5493},{"date":"2021-05-13","close":7058.7285},{"date":"2021-05-14","close":7385.9009},{"date":"2021-05-17","close":7418.6172},{"date":"2021-05-18","close":7606.7412},{"date":"2021-05-20","close":7623.0996},{"date":"2021-05-21","close":7680.355},{"date":"2021-05-24","close":7647.6377},{"date":"2021-05-25","close":7549.4858},{"date":"2021-05-26","close":7582.2031},{"date":"2021-05-27","close":7721.2515},{"date":"2021-05-28","close":7574.0234},{"date":"2021-05-31","close":7606.7412},{"date":"2021-06-01","close":7803.0439},{"date":"2021-06-02","close":7803.0439},{"date":"2021-06-03","close":7852.1201},{"date":"2021-06-04","close":7966.6304},{"date":"2021-06-07","close":7753.9678},{"date":"2021-06-08","close":7623.0996},{"date":"2021-06-09","close":7328.645},{"date":"2021-06-10","close":7385.9009},{"date":"2021-06-11","close":7434.9751},{"date":"2021-06-14","close":7410.4385},{"date":"2021-06-15","close":7508.5889},{"date":"2021-06-16","close":7541.3066},{"date":"2021-06-17","close":7606.7412},{"date":"2021-06-18","close":7565.8447},{"date":"2021-06-21","close":7426.7964},{"date":"2021-06-22","close":7696.7124},{"date":"2021-06-23","close":7762.1475},{"date":"2021-06-24","close":7713.0718},{"date":"2021-06-25","close":8162.9321},{"date":"2021-06-28","close":8032.064},{"date":"2021-06-29","close":10428.5967},{"date":"2021-06-30","close":10755.7676},{"date":"2021-07-01","close":10796.6641},{"date":"2021-07-02","close":10551.2861},{"date":"2021-07-05","close":10387.6992},{"date":"2021-07-06","close":10428.5967},{"date":"2021-07-07","close":10142.3213},{"date":"2021-07-08","close":9896.9434},{"date":"2021-07-09","close":9692.46},{"date":"2021-07-12","close":9569.7705},{"date":"2021-07-13","close":9447.082},{"date":"2021-07-14","close":9528.874},{"date":"2021-07-15","close":9447.082},{"date":"2021-07-16","close":9119.9092},{"date":"2021-07-19","close":8915.4268},{"date":"2021-07-20","close":8833.6348},{"date":"2021-07-21","close":8792.7393},{"date":"2021-07-22","close":9038.1162},{"date":"2021-07-23","close":8874.5312},{"date":"2021-07-26","close":8588.2568},{"date":"2021-07-27","close":8956.3242},{"date":"2021-07-28","close":8710.9453},{"date":"2021-07-29","close":8629.1533},{"date":"2021-07-30","close":8874.5312},{"date":"2021-08-02","close":8710.9453},{"date":"2021-08-03","close":8506.4629},{"date":"2021-08-04","close":8670.0488},{"date":"2021-08-05","close":8710.9453},{"date":"2021-08-06","close":8874.5312},{"date":"2021-08-09","close":8710.9453},{"date":"2021-08-10","close":8383.7734},{"date":"2021-08-11","close":8342.877},{"date":"2021-08-12","close":8547.3584},{"date":"2021-08-13","close":8138.394},{"date":"2021-08-17","close":7614.9209},{"date":"2021-08-18","close":7631.2793},{"date":"2021-08-19","close":7451.3345},{"date":"2021-08-20","close":7001.4731},{"date":"2021-08-23","close":7336.8242},{"date":"2021-08-24","close":7557.665},{"date":"2021-08-25","close":7508.5889},{"date":"2021-08-26","close":7459.5132},{"date":"2021-08-27","close":7680.355},{"date":"2021-08-30","close":7762.1475},{"date":"2021-08-31","close":7688.5337},{"date":"2021-09-01","close":7721.2515},{"date":"2021-09-02","close":8032.064},{"date":"2021-09-03","close":8089.3198},{"date":"2021-09-06","close":8154.7534},{"date":"2021-09-07","close":8040.2427},{"date":"2021-09-08","close":7950.2715},{"date":"2021-09-09","close":8383.7734},{"date":"2021-09-10","close":8792.7393},{"date":"2021-09-13","close":8179.2905},{"date":"2021-09-14","close":8105.6772},{"date":"2021-09-15","close":7893.0156},{"date":"2021-09-16","close":7672.1748},{"date":"2021-09-17","close":7729.4297},{"date":"2021-09-23","close":7443.1553},{"date":"2021-09-24","close":7467.6929},{"date":"2021-09-27","close":7811.2227},{"date":"2021-09-28","close":7631.2793},{"date":"2021-09-29","close":7459.5132},{"date":"2021-09-30","close":7426.7964},{"date":"2021-10-01","close":7042.3701},{"date":"2021-10-05","close":6388.0264},{"date":"2021-10-06","close":5970.8823},{"date":"2021-10-07","close":6428.9233},{"date":"2021-10-08","close":6657.9429},{"date":"2021-10-12","close":6371.668},{"date":"2021-10-13","close":6527.0742},{"date":"2021-10-14","close":6739.7358},{"date":"2021-10-15","close":6813.3501},{"date":"2021-10-18","close":6780.6328},{"date":"2021-10-19","close":6780.6328},{"date":"2021-10-20","close":6780.6328},{"date":"2021-10-21","close":6657.9429},{"date":"2021-10-22","close":6576.1504},{"date":"2021-10-25","close":6641.5845},{"date":"2021-10-26","close":6690.6602},{"date":"2021-10-27","close":6649.7642},{"date":"2021-10-28","close":6600.688},{"date":"2021-10-29","close":6477.9985},{"date":"2021-11-01","close":6494.3579},{"date":"2021-11-02","close":6625.2256},{"date":"2021-11-03","close":6559.7915},{"date":"2021-11-04","close":6453.4604},{"date":"2021-11-05","close":6396.2061},{"date":"2021-11-08","close":6428.9233},{"date":"2021-11-09","close":6420.7437},{"date":"2021-11-10","close":6167.186},{"date":"2021-11-11","close":6036.3169},{"date":"2021-11-12","close":6134.4688},{"date":"2021-11-15","close":6281.6963},{"date":"2021-11-16","close":6167.186},{"date":"2021-11-17","close":6134.4688},{"date":"2021-11-18","close":6060.855},{"date":"2021-11-19","close":6208.0815},{"date":"2021-11-22","close":6248.9785},{"date":"2021-11-23","close":6167.186},{"date":"2021-11-24","close":6240.7993},{"date":"2021-11-25","close":6371.668},{"date":"2021-11-26","close":6011.7793},{"date":"2021-11-29","close":5643.7114},{"date":"2021-11-30","close":5152.9536},{"date":"2021-12-01","close":5398.332},{"date":"2021-12-02","close":5774.5796},{"date":"2021-12-03","close":5807.2969},{"date":"2021-12-06","close":5897.269},{"date":"2021-12-07","close":6003.5996},{"date":"2021-12-08","close":5954.5239},{"date":"2021-12-09","close":6036.3169},{"date":"2021-12-10","close":6052.6758},{"date":"2021-12-13","close":6028.1382},{"date":"2021-12-14","close":5954.5239},{"date":"2021-12-15","close":5946.3447},{"date":"2021-12-16","close":5905.4482},{"date":"2021-12-17","close":5938.1655},{"date":"2021-12-20","close":5823.6558},{"date":"2021-12-21","close":5750.0415},{"date":"2021-12-22","close":5790.9385},{"date":"2021-12-23","close":5954.5239},{"date":"2021-12-24","close":5938.1655},{"date":"2021-12-27","close":5938.1655},{"date":"2021-12-28","close":6052.6758},{"date":"2021-12-29","close":6262.8384},{"date":"2021-12-30","close":6515.0327},{"date":"2022-01-03","close":8050.0},{"date":"2022-01-04","close":6918.5444},{"date":"2022-01-05","close":7044.6416},{"date":"2022-01-06","close":7019.4224},{"date":"2022-01-07","close":6918.5444},{"date":"2022-01-10","close":6758.8213},{"date":"2022-01-11","close":6548.6587},{"date":"2022-01-12","close":6708.3823},{"date":"2022-01-13","close":6573.8784},{"date":"2022-01-14","close":6405.748},{"date":"2022-01-17","close":6119.9272},{"date":"2022-01-18","close":6019.0493},{"date":"2022-01-19","close":5817.2939},{"date":"2022-01-20","close":5934.9844},{"date":"2022-01-21","close":5934.9844},{"date":"2022-01-24","close":5607.1318},{"date":"2022-01-25","close":5455.8145},{"date":"2022-01-26","close":5455.8145},{"date":"2022-01-27","close":5085.9287},{"date":"2022-01-28","close":5296.0908},{"date":"2022-02-03","close":5598.7251},{"date":"2022-02-04","close":5699.603},{"date":"2022-02-07","close":5573.5054},{"date":"2022-02-08","close":5573.5054},{"date":"2022-02-09","close":5573.5054},{"date":"2022-02-10","close":5607.1318},{"date":"2022-02-11","close":5489.4404},{"date":"2022-02-14","close":5161.5874},{"date":"2022-02-15","close":5169.9941},{"date":"2022-02-16","close":5388.5625},{"date":"2022-02-17","close":5396.9688},{"date":"2022-02-18","close":5548.2856},{"date":"2022-02-21","close":5548.2856},{"date":"2022-02-22","close":5548.2856},{"date":"2022-02-23","close":5548.2856},{"date":"2022-02-24","close":5405.3755},{"date":"2022-02-25","close":5422.1885},{"date":"2022-02-28","close":5422.1885},{"date":"2022-03-02","close":5472.627},{"date":"2022-03-03","close":5649.1636},{"date":"2022-03-04","close":5649.1636},{"date":"2022-03-07","close":5523.0664},{"date":"2022-03-08","close":5304.4971},{"date":"2022-03-10","close":5304.4971},{"date":"2022-03-11","close":5304.4971},{"date":"2022-03-14","close":5708.0093},{"date":"2022-03-15","close":5708.0093},{"date":"2022-03-16","close":5708.0093},{"date":"2022-03-17","close":5708.0093},{"date":"2022-03-18","close":5859.3262},{"date":"2022-03-21","close":5859.3262},{"date":"2022-03-22","close":5842.5132},{"date":"2022-03-23","close":5817.2939},{"date":"2022-03-24","close":5909.7651},{"date":"2022-03-25","close":5884.5459},{"date":"2022-03-28","close":5993.8301},{"date":"2022-03-29","close":5909.7651},{"date":"2022-03-30","close":5909.7651},{"date":"2022-03-31","close":5993.8301},{"date":"2022-04-01","close":5968.6104},{"date":"2022-04-04","close":6077.8955},{"date":"2022-04-05","close":6061.082},{"date":"2022-04-06","close":6027.4561},{"date":"2022-04-07","close":5792.0747},{"date":"2022-04-08","close":5682.7896},{"date":"2022-04-11","close":5682.7896},{"date":"2022-04-12","close":5615.5381},{"date":"2022-04-13","close":5842.5132},{"date":"2022-04-14","close":5792.0747},{"date":"2022-04-15","close":5985.4238},{"date":"2022-04-18","close":5993.8301},{"date":"2022-04-19","close":6103.1147},{"date":"2022-04-20","close":6128.334},{"date":"2022-04-21","close":6128.334},{"date":"2022-04-22","close":6052.6758},{"date":"2022-04-25","close":5934.9844},{"date":"2022-04-26","close":5960.2041},{"date":"2022-04-27","close":5918.1714},{"date":"2022-04-28","close":6203.9922},{"date":"2022-04-29","close":6565.4717},{"date":"2022-05-02","close":6464.5938},{"date":"2022-05-03","close":6851.2925},{"date":"2022-05-04","close":6750.4146},{"date":"2022-05-06","close":6851.2925},{"date":"2022-05-09","close":7640.0},{"date":"2022-05-10","close":6632.7231},{"date":"2022-05-11","close":7002.6094},{"date":"2022-05-12","close":6632.7231},{"date":"2022-05-13","close":6540.252},{"date":"2022-05-16","close":6481.4072},{"date":"2022-05-17","close":6775.6338},{"date":"2022-05-18","close":7061.4546},{"date":"2022-05-19","close":8061.8276},{"date":"2022-05-20","close":7691.9419},{"date":"2022-05-23","close":7549.0317},{"date":"2022-05-24","close":7128.7065},{"date":"2022-05-25","close":7221.1782},{"date":"2022-05-26","close":7044.6416},{"date":"2022-05-27","close":7246.3975},{"date":"2022-05-30","close":7439.7466},{"date":"2022-05-31","close":7540.625},{"date":"2022-06-02","close":7532.2183},{"date":"2022-06-03","close":8179.5186},{"date":"2022-06-07","close":7675.1284},{"date":"2022-06-08","close":7322.0562},{"date":"2022-06-09","close":7103.4868},{"date":"2022-06-10","close":6859.6987},{"date":"2022-06-13","close":6691.5693},{"date":"2022-06-14","close":6481.4072},{"date":"2022-06-15","close":6187.1792},{"date":"2022-06-16","close":6304.8701},{"date":"2022-06-17","close":6397.3413},{"date":"2022-06-20","close":5934.9844},{"date":"2022-06-21","close":6052.6758},{"date":"2022-06-22","close":5657.5698},{"date":"2022-06-23","close":5161.5874},{"date":"2022-06-24","close":5455.8145},{"date":"2022-06-27","close":5623.9448},{"date":"2022-06-28","close":5766.8545},{"date":"2022-06-29","close":5817.2939},{"date":"2022-06-30","close":5758.4478},{"date":"2022-07-01","close":5859.3262},{"date":"2022-07-04","close":5439.002},{"date":"2022-07-05","close":5708.0093},{"date":"2022-07-06","close":5665.9766},{"date":"2022-07-07","close":5699.603},{"date":"2022-07-08","close":5800.481},{"date":"2022-07-11","close":5758.4478},{"date":"2022-07-12","close":5489.4404},{"date":"2022-07-13","close":5489.4404},{"date":"2022-07-14","close":5481.0337},{"date":"2022-07-15","close":5354.937},{"date":"2022-07-18","close":5531.4731},{"date":"2022-07-19","close":5556.6924},{"date":"2022-07-20","close":5598.7251},{"date":"2022-07-21","close":5741.6348},{"date":"2022-07-22","close":5733.2285},{"date":"2022-07-25","close":5758.4478},{"date":"2022-07-26","close":5716.416},{"date":"2022-07-27","close":5733.2285},{"date":"2022-07-28","close":5750.0415},{"date":"2022-07-29","close":5884.5459},{"date":"2022-08-01","close":5926.5776},{"date":"2022-08-02","close":5867.7329},{"date":"2022-08-03","close":5867.7329},{"date":"2022-08-04","close":5876.1392},{"date":"2022-08-05","close":5850.9194},{"date":"2022-08-08","close":5834.1064},{"date":"2022-08-09","close":5909.7651},{"date":"2022-08-10","close":5985.4238},{"date":"2022-08-11","close":6061.082},{"date":"2022-08-12","close":6086.3013},{"date":"2022-08-16","close":6019.0493},{"date":"2022-08-17","close":5909.7651},{"date":"2022-08-18","close":5859.3262},{"date":"2022-08-19","close":5834.1064},{"date":"2022-08-22","close":5623.9448},{"date":"2022-08-23","close":5523.0664},{"date":"2022-08-24","close":5615.5381},{"date":"2022-08-25","close":5691.1963},{"date":"2022-08-26","close":5758.4478},{"date":"2022-08-29","close":5623.9448},{"date":"2022-08-30","close":5674.3833},{"date":"2022-08-31","close":5724.8228},{"date":"2022-09-01","close":5464.2207},{"date":"2022-09-02","close":5422.1885},{"date":"2022-09-05","close":5296.0908},{"date":"2022-09-06","close":5430.5952},{"date":"2022-09-07","close":5220.4326},{"date":"2022-09-08","close":5220.4326},{"date":"2022-09-13","close":5523.0664},{"date":"2022-09-14","close":5598.7251},{"date":"2022-09-15","close":5590.3184},{"date":"2022-09-16","close":5388.5625},{"date":"2022-09-19","close":5220.4326},{"date":"2022-09-20","close":5481.0337},{"date":"2022-09-21","close":5481.0337},{"date":"2022-09-22","close":5203.6196},{"date":"2022-09-23","close":5001.8638},{"date":"2022-09-26","close":4463.8481},{"date":"2022-09-27","close":4413.4092},{"date":"2022-09-28","close":4173.8237},{"date":"2022-09-29","close":4220.0601},{"date":"2022-09-30","close":4178.0273},{"date":"2022-10-04","close":4396.5962},{"date":"2022-10-05","close":4287.3115},{"date":"2022-10-06","close":4405.0024},{"date":"2022-10-07","close":4371.377},{"date":"2022-10-11","close":4148.605},{"date":"2022-10-12","close":4245.2793},{"date":"2022-10-13","close":3988.8816},{"date":"2022-10-14","close":4194.8403},{"date":"2022-10-17","close":4262.0923},{"date":"2022-10-18","close":4371.377},{"date":"2022-10-19","close":4278.9058},{"date":"2022-10-20","close":4245.2793},{"date":"2022-10-21","close":4123.3853},{"date":"2022-10-24","close":4228.4668},{"date":"2022-10-25","close":4253.686},{"date":"2022-10-26","close":4253.686},{"date":"2022-10-27","close":4396.5962},{"date":"2022-10-28","close":4413.4092},{"date":"2022-10-31","close":4463.8481},{"date":"2022-11-01","close":4547.9131},{"date":"2022-11-02","close":4514.2876},{"date":"2022-11-03","close":4665.604},{"date":"2022-11-04","close":4724.4497},{"date":"2022-11-07","close":5001.8638},{"date":"2022-11-08","close":4993.457},{"date":"2022-11-09","close":5018.6763},{"date":"2022-11-10","close":4909.3926},{"date":"2022-11-11","close":5018.6763},{"date":"2022-11-14","close":5102.7417},{"date":"2022-11-15","close":5220.4326},{"date":"2022-11-16","close":5144.7744},{"date":"2022-11-17","close":5169.9941},{"date":"2022-11-18","close":5338.124},{"date":"2022-11-21","close":5102.7417},{"date":"2022-11-22","close":5245.6523},{"date":"2022-11-23","close":5178.4004},{"date":"2022-11-24","close":5220.4326},{"date":"2022-11-25","close":5489.4404},{"date":"2022-11-28","close":5321.3105},{"date":"2022-11-29","close":5338.124},{"date":"2022-11-30","close":5371.749},{"date":"2022-12-01","close":5396.9688},{"date":"2022-12-02","close":5405.3755},{"date":"2022-12-05","close":5329.7173},{"date":"2022-12-06","close":5169.9941},{"date":"2022-12-07","close":5111.1479},{"date":"2022-12-08","close":5102.7417},{"date":"2022-12-09","close":5127.9614},{"date":"2022-12-12","close":5127.9614},{"date":"2022-12-13","close":5212.0259},{"date":"2022-12-14","close":5262.4653},{"date":"2022-12-15","close":5270.8716},{"date":"2022-12-16","close":5220.4326},{"date":"2022-12-19","close":5161.5874},{"date":"2022-12-20","close":4959.8315},{"date":"2022-12-21","close":5052.3027},{"date":"2022-12-22","close":5010.27},{"date":"2022-12-23","close":4926.2051},{"date":"2022-12-26","close":4833.7334},{"date":"2022-12-27","close":4968.2378},{"date":"2022-12-28","close":5090.4795},{"date":"2022-12-29","close":4889.6543},{"date":"2023-01-02","close":4662.6348},{"date":"2023-01-03","close":4662.6348},{"date":"2023-01-04","close":4994.4321},{"date":"2023-01-05","close":5282.5728},{"date":"2023-01-06","close":5273.8408},{"date":"2023-01-09","close":5265.1094},{"date":"2023-01-10","close":5186.5259},{"date":"2023-01-11","close":5256.3779},{"date":"2023-01-12","close":5282.5728},{"date":"2023-01-13","close":5378.6196},{"date":"2023-01-16","close":5413.5459},{"date":"2023-01-17","close":5265.1094},{"date":"2023-01-18","close":5343.6938},{"date":"2023-01-19","close":5291.3042},{"date":"2023-01-20","close":5291.3042},{"date":"2023-01-25","close":5343.6938},{"date":"2023-01-26","close":5527.0557},{"date":"2023-01-27","close":5561.9819},{"date":"2023-01-30","close":5509.5923},{"date":"2023-01-31","close":5527.0557},{"date":"2023-02-01","close":5527.0557},{"date":"2023-02-02","close":5570.7134},{"date":"2023-02-03","close":5544.5186},{"date":"2023-02-06","close":5544.5186},{"date":"2023-02-07","close":5553.25},{"date":"2023-02-08","close":5588.1763},{"date":"2023-02-09","close":5806.4648},{"date":"2023-02-10","close":5806.4648},{"date":"2023-02-13","close":5832.6587},{"date":"2023-02-14","close":5832.6587},{"date":"2023-02-15","close":5675.4912},{"date":"2023-02-16","close":5736.6118},{"date":"2023-02-17","close":5815.1963},{"date":"2023-02-20","close":5841.3901},{"date":"2023-02-21","close":5841.3901},{"date":"2023-02-22","close":5631.834},{"date":"2023-02-23","close":5675.4912},{"date":"2023-02-24","close":5640.5654},{"date":"2023-02-27","close":5561.9819},{"date":"2023-02-28","close":5614.3711},{"date":"2023-03-02","close":5710.4175},{"date":"2023-03-03","close":5745.3433},{"date":"2023-03-06","close":5588.1763},{"date":"2023-03-07","close":5527.0557},{"date":"2023-03-08","close":5500.8608},{"date":"2023-03-09","close":5570.7134},{"date":"2023-03-10","close":5291.3042},{"date":"2023-03-13","close":5431.0088},{"date":"2023-03-14","close":5238.915},{"date":"2023-03-15","close":5308.7676},{"date":"2023-03-16","close":5352.4248},{"date":"2023-03-17","close":5448.4717},{"date":"2023-03-20","close":5570.7134},{"date":"2023-03-21","close":5483.3979},{"date":"2023-03-22","close":5378.6196},{"date":"2023-03-23","close":5308.7676},{"date":"2023-03-24","close":5343.6938},{"date":"2023-03-27","close":5221.4521},{"date":"2023-03-28","close":5326.231},{"date":"2023-03-29","close":5387.3511},{"date":"2023-03-30","close":5378.6196},{"date":"2023-03-31","close":5361.1567},{"date":"2023-04-03","close":5413.5459},{"date":"2023-04-04","close":5500.8608},{"date":"2023-04-05","close":5465.9346},{"date":"2023-04-06","close":5457.2031},{"date":"2023-04-07","close":5369.8882},{"date":"2023-04-10","close":5230.1836},{"date":"2023-04-11","close":5317.499},{"date":"2023-04-12","close":5561.9819},{"date":"2023-04-13","close":5544.5186},{"date":"2023-04-14","close":5544.5186},{"date":"2023-04-17","close":5544.5186},{"date":"2023-04-18","close":5422.2773},{"date":"2023-04-19","close":5483.3979},{"date":"2023-04-20","close":5334.9624},{"date":"2023-04-21","close":5369.8882},{"date":"2023-04-24","close":5247.647},{"date":"2023-04-25","close":5169.063},{"date":"2023-04-26","close":5142.8687},{"date":"2023-04-27","close":5230.1836},{"date":"2023-04-28","close":5326.231},{"date":"2023-05-02","close":5378.6196},{"date":"2023-05-03","close":5282.5728},{"date":"2023-05-04","close":5343.6938},{"date":"2023-05-08","close":5369.8882},{"date":"2023-05-09","close":5291.3042},{"date":"2023-05-10","close":5238.915},{"date":"2023-05-11","close":5282.5728},{"date":"2023-05-12","close":5212.7207},{"date":"2023-05-15","close":5509.5923},{"date":"2023-05-16","close":5596.9077},{"date":"2023-05-17","close":5780.27},{"date":"2023-05-18","close":5771.5386},{"date":"2023-05-19","close":5850.1221},{"date":"2023-05-22","close":5815.1963},{"date":"2023-05-23","close":5806.4648},{"date":"2023-05-24","close":5762.8066},{"date":"2023-05-25","close":5649.2969},{"date":"2023-05-26","close":5483.3979},{"date":"2023-05-30","close":5483.3979},{"date":"2023-05-31","close":5535.7876},{"date":"2023-06-01","close":5544.5186},{"date":"2023-06-02","close":5649.2969},{"date":"2023-06-05","close":5762.8066},{"date":"2023-06-07","close":5684.2231},{"date":"2023-06-08","close":5684.2231},{"date":"2023-06-09","close":5736.6118},{"date":"2023-06-12","close":5736.6118},{"date":"2023-06-13","close":5684.2231},{"date":"2023-06-14","close":5623.1025},{"date":"2023-06-15","close":5553.25},{"date":"2023-06-16","close":5858.8535},{"date":"2023-06-19","close":5885.0483},{"date":"2023-06-20","close":5832.6587},{"date":"2023-06-21","close":5797.7329},{"date":"2023-06-22","close":5850.1221},{"date":"2023-06-23","close":5797.7329},{"date":"2023-06-26","close":5850.1221},{"date":"2023-06-27","close":5928.7056},{"date":"2023-06-28","close":5919.9741},{"date":"2023-06-29","close":5762.8066},{"date":"2023-06-30","close":5902.5112},{"date":"2023-07-03","close":5946.1685},{"date":"2023-07-04","close":5998.5576},{"date":"2023-07-05","close":5919.9741},{"date":"2023-07-06","close":5719.1489},{"date":"2023-07-07","close":5692.9546},{"date":"2023-07-10","close":5919.9741},{"date":"2023-07-11","close":5867.585},{"date":"2023-07-12","close":6050.9473},{"date":"2023-07-13","close":5972.3633},{"date":"2023-07-14","close":5972.3633},{"date":"2023-07-17","close":5937.437},{"date":"2023-07-18","close":5780.27},{"date":"2023-07-19","close":5823.9277},{"date":"2023-07-20","close":5858.8535},{"date":"2023-07-21","close":5710.4175},{"date":"2023-07-24","close":5649.2969},{"date":"2023-07-25","close":5780.27},{"date":"2023-07-26","close":5300.0361},{"date":"2023-07-27","close":5361.1567},{"date":"2023-07-28","close":5509.5923},{"date":"2023-07-31","close":5588.1763},{"date":"2023-08-01","close":5675.4912},{"date":"2023-08-02","close":5527.0557},{"date":"2023-08-03","close":5483.3979},{"date":"2023-08-04","close":5553.25},{"date":"2023-08-07","close":5448.4717},{"date":"2023-08-08","close":5518.3237},{"date":"2023-08-09","close":5500.8608},{"date":"2023-08-10","close":5439.7402},{"date":"2023-08-11","close":5535.7876},{"date":"2023-08-14","close":5832.6587},{"date":"2023-08-16","close":5623.1025},{"date":"2023-08-17","close":5719.1489},{"date":"2023-08-18","close":5675.4912},{"date":"2023-08-21","close":5579.4448},{"date":"2023-08-22","close":5483.3979},{"date":"2023-08-23","close":5396.0825},{"date":"2023-08-24","close":5404.8145},{"date":"2023-08-25","close":5404.8145},{"date":"2023-08-28","close":5483.3979},{"date":"2023-08-29","close":5492.1294},{"date":"2023-08-30","close":5500.8608},{"date":"2023-08-31","close":5422.2773},{"date":"2023-09-01","close":5483.3979},{"date":"2023-09-04","close":5588.1763},{"date":"2023-09-05","close":5457.2031},{"date":"2023-09-06","close":5439.7402},{"date":"2023-09-07","close":5413.5459},{"date":"2023-09-08","close":5413.5459},{"date":"2023-09-11","close":5518.3237},{"date":"2023-09-12","close":5457.2031},{"date":"2023-09-13","close":5448.4717},{"date":"2023-09-14","close":5448.4717},{"date":"2023-09-15","close":5588.1763},{"date":"2023-09-18","close":5614.3711},{"date":"2023-09-19","close":5789.0015},{"date":"2023-09-20","close":5675.4912},{"date":"2023-09-21","close":5544.5186},{"date":"2023-09-22","close":5588.1763},{"date":"2023-09-25","close":5465.9346},{"date":"2023-09-26","close":5343.6938},{"date":"2023-09-27","close":5431.0088},{"date":"2023-10-04","close":5343.6938},{"date":"2023-10-05","close":5291.3042},{"date":"2023-10-06","close":5326.231},{"date":"2023-10-10","close":5265.1094},{"date":"2023-10-11","close":5334.9624},{"date":"2023-10-12","close":5352.4248},{"date":"2023-10-13","close":5317.499},{"date":"2023-10-16","close":5300.0361},{"date":"2023-10-17","close":5361.1567},{"date":"2023-10-18","close":5378.6196},{"date":"2023-10-19","close":5369.8882},{"date":"2023-10-20","close":5326.231},{"date":"2023-10-23","close":5300.0361},{"date":"2023-10-24","close":5465.9346},{"date":"2023-10-25","close":5465.9346},{"date":"2023-10-26","close":5308.7676},{"date":"2023-10-27","close":5291.3042},{"date":"2023-10-30","close":5265.1094},{"date":"2023-10-31","close":5142.8687},{"date":"2023-11-01","close":5186.5259},{"date":"2023-11-02","close":5142.8687},{"date":"2023-11-03","close":5238.915},{"date":"2023-11-06","close":5282.5728},{"date":"2023-11-07","close":5203.9893},{"date":"2023-11-08","close":5195.2573},{"date":"2023-11-09","close":5177.7944},{"date":"2023-11-10","close":5046.8218},{"date":"2023-11-13","close":4976.9692},{"date":"2023-11-14","close":5038.0898},{"date":"2023-11-15","close":5221.4521},{"date":"2023-11-16","close":5177.7944},{"date":"2023-11-17","close":5107.9424},{"date":"2023-11-20","close":5151.6001},{"date":"2023-11-21","close":5169.063},{"date":"2023-11-22","close":5238.915},{"date":"2023-11-23","close":5195.2573},{"date":"2023-11-24","close":5195.2573},{"date":"2023-11-27","close":5169.063},{"date":"2023-11-28","close":5151.6001},{"date":"2023-11-29","close":5169.063},{"date":"2023-11-30","close":5195.2573},{"date":"2023-12-01","close":5186.5259},{"date":"2023-12-04","close":5186.5259},{"date":"2023-12-05","close":5142.8687},{"date":"2023-12-06","close":5169.063},{"date":"2023-12-07","close":5134.1372},{"date":"2023-12-08","close":5169.063},{"date":"2023-12-11","close":5151.6001},{"date":"2023-12-12","close":5195.2573},{"date":"2023-12-13","close":5177.7944},{"date":"2023-12-14","close":5186.5259},{"date":"2023-12-15","close":5256.3779},{"date":"2023-12-18","close":5265.1094},{"date":"2023-12-19","close":5273.8408},{"date":"2023-12-20","close":5291.3042},{"date":"2023-12-21","close":5291.3042},{"date":"2023-12-22","close":5291.3042},{"date":"2023-12-26","close":5273.8408},{"date":"2023-12-27","close":5382.9551},{"date":"2023-12-28","close":5392.0479},{"date":"2024-01-02","close":5337.4912},{"date":"2024-01-03","close":5328.3984},{"date":"2024-01-04","close":5319.3057},{"date":"2024-01-05","close":5292.0269},{"date":"2024-01-08","close":5319.3057},{"date":"2024-01-09","close":5346.584},{"date":"2024-01-10","close":5264.748},{"date":"2024-01-11","close":5182.9131},{"date":"2024-01-12","close":5192.0059},{"date":"2024-01-15","close":5128.356},{"date":"2024-01-16","close":5110.1704},{"date":"2024-01-17","close":5073.7993},{"date":"2024-01-18","close":4928.3135},{"date":"2024-01-19","close":4864.6641},{"date":"2024-01-22","close":4828.2925},{"date":"2024-01-23","close":4837.3857},{"date":"2024-01-24","close":4901.0352},{"date":"2024-01-25","close":4891.9424},{"date":"2024-01-26","close":4928.3135},{"date":"2024-01-29","close":4946.499},{"date":"2024-01-30","close":4873.7568},{"date":"2024-01-31","close":4891.9424},{"date":"2024-02-01","close":5073.7993},{"date":"2024-02-02","close":5091.9849},{"date":"2024-02-05","close":5101.0776},{"date":"2024-02-06","close":5119.2632},{"date":"2024-02-07","close":5119.2632},{"date":"2024-02-08","close":5119.2632},{"date":"2024-02-13","close":5192.0059},{"date":"2024-02-14","close":5228.377},{"date":"2024-02-15","close":5228.377},{"date":"2024-02-16","close":5201.0986},{"date":"2024-02-19","close":5219.2842},{"date":"2024-02-20","close":5219.2842},{"date":"2024-02-21","close":5210.1914},{"date":"2024-02-22","close":5137.4487},{"date":"2024-02-23","close":5173.8198},{"date":"2024-02-26","close":5182.9131},{"date":"2024-02-27","close":5192.0059},{"date":"2024-02-28","close":5246.5625},{"date":"2024-02-29","close":5255.6553},{"date":"2024-03-04","close":5228.377},{"date":"2024-03-05","close":5237.4697},{"date":"2024-03-06","close":5228.377},{"date":"2024-03-07","close":5128.356},{"date":"2024-03-08","close":5164.7271},{"date":"2024-03-11","close":5173.8198},{"date":"2024-03-12","close":5128.356},{"date":"2024-03-13","close":5137.4487},{"date":"2024-03-14","close":5119.2632},{"date":"2024-03-15","close":5146.5415},{"date":"2024-03-18","close":5128.356},{"date":"2024-03-19","close":5091.9849},{"date":"2024-03-20","close":5091.9849},{"date":"2024-03-21","close":5091.9849},{"date":"2024-03-22","close":5091.9849},{"date":"2024-03-25","close":5055.6133},{"date":"2024-03-26","close":5064.7061},{"date":"2024-03-27","close":5101.0776},{"date":"2024-03-28","close":5091.9849},{"date":"2024-03-29","close":5091.9849},{"date":"2024-04-01","close":5082.8921},{"date":"2024-04-02","close":5037.4277},{"date":"2024-04-03","close":5037.4277},{"date":"2024-04-04","close":5028.335},{"date":"2024-04-05","close":5055.6133},{"date":"2024-04-08","close":5001.0562},{"date":"2024-04-09","close":5001.0562},{"date":"2024-04-11","close":4928.3135},{"date":"2024-04-12","close":4901.0352},{"date":"2024-04-15","close":4855.5713},{"date":"2024-04-16","close":4791.9214},{"date":"2024-04-17","close":4819.1997},{"date":"2024-04-18","close":4955.5923},{"date":"2024-04-19","close":4955.5923},{"date":"2024-04-22","close":5010.1489},{"date":"2024-04-23","close":5010.1489},{"date":"2024-04-24","close":5091.9849},{"date":"2024-04-25","close":5091.9849},{"date":"2024-04-26","close":5073.7993},{"date":"2024-04-29","close":5073.7993},{"date":"2024-04-30","close":5073.7993},{"date":"2024-05-02","close":5055.6133},{"date":"2024-05-03","close":5055.6133},{"date":"2024-05-07","close":5019.2417},{"date":"2024-05-08","close":5037.4277},{"date":"2024-05-09","close":5046.5205},{"date":"2024-05-10","close":5055.6133},{"date":"2024-05-13","close":5055.6133},{"date":"2024-05-14","close":5064.7061},{"date":"2024-05-16","close":5046.5205},{"date":"2024-05-17","close":5037.4277},{"date":"2024-05-20","close":5001.0562},{"date":"2024-05-21","close":5028.335},{"date":"2024-05-22","close":5001.0562},{"date":"2024-05-23","close":5028.335},{"date":"2024-05-24","close":5037.4277},{"date":"2024-05-27","close":5019.2417},{"date":"2024-05-28","close":5019.2417},{"date":"2024-05-29","close":4901.0352},{"date":"2024-05-30","close":4882.8496},{"date":"2024-05-31","close":4882.8496},{"date":"2024-06-03","close":4937.4062},{"date":"2024-06-04","close":4910.1279},{"date":"2024-06-05","close":4928.3135},{"date":"2024-06-07","close":4910.1279},{"date":"2024-06-10","close":4955.5923},{"date":"2024-06-11","close":4928.3135},{"date":"2024-06-12","close":4955.5923},{"date":"2024-06-13","close":4919.2207},{"date":"2024-06-14","close":4955.5923},{"date":"2024-06-17","close":4982.8706},{"date":"2024-06-18","close":5010.1489},{"date":"2024-06-19","close":5001.0562},{"date":"2024-06-20","close":5001.0562},{"date":"2024-06-21","close":4982.8706},{"date":"2024-06-24","close":4973.7778},{"date":"2024-06-25","close":5001.0562},{"date":"2024-06-26","close":4991.9634},{"date":"2024-06-27","close":4973.7778},{"date":"2024-06-28","close":4991.9634},{"date":"2024-07-01","close":5001.0562},{"date":"2024-07-02","close":4955.5923},{"date":"2024-07-03","close":4928.3135},{"date":"2024-07-04","close":4864.6641},{"date":"2024-07-05","close":4891.9424},{"date":"2024-07-08","close":4891.9424},{"date":"2024-07-09","close":4873.7568},{"date":"2024-07-10","close":4891.9424},{"date":"2024-07-11","close":4891.9424},{"date":"2024-07-12","close":4891.9424},{"date":"2024-07-15","close":4955.5923},{"date":"2024-07-16","close":5037.4277},{"date":"2024-07-17","close":5046.5205},{"date":"2024-07-18","close":4910.1279},{"date":"2024-07-19","close":4919.2207},{"date":"2024-07-22","close":5164.7271},{"date":"2024-07-23","close":5091.9849},{"date":"2024-07-24","close":4919.2207},{"date":"2024-07-25","close":4910.1279},{"date":"2024-07-26","close":4955.5923},{"date":"2024-07-29","close":4882.8496},{"date":"2024-07-30","close":4864.6641},{"date":"2024-07-31","close":4864.6641},{"date":"2024-08-01","close":4864.6641},{"date":"2024-08-02","close":4764.6426},{"date":"2024-08-05","close":4296.3623},{"date":"2024-08-06","close":4391.8369},{"date":"2024-08-07","close":4500.9507},{"date":"2024-08-08","close":4478.2183},{"date":"2024-08-09","close":4510.0435},{"date":"2024-08-12","close":4637.3433},{"date":"2024-08-13","close":4637.3433},{"date":"2024-08-14","close":4637.3433},{"date":"2024-08-16","close":4673.7144},{"date":"2024-08-19","close":4619.1577},{"date":"2024-08-20","close":4655.5288},{"date":"2024-08-21","close":4646.436},{"date":"2024-08-22","close":4582.7861},{"date":"2024-08-23","close":4619.1577},{"date":"2024-08-26","close":4573.6934},{"date":"2024-08-27","close":4541.8687},{"date":"2024-08-28","close":4450.9399},{"date":"2024-08-29","close":4382.7441},{"date":"2024-08-30","close":4396.3833},{"date":"2024-09-02","close":4496.4043},{"date":"2024-09-03","close":4478.2183},{"date":"2024-09-04","close":4414.5688},{"date":"2024-09-05","close":4396.3833},{"date":"2024-09-06","close":4369.105},{"date":"2024-09-09","close":4350.9189},{"date":"2024-09-10","close":4319.0942},{"date":"2024-09-11","close":4278.1763},{"date":"2024-09-12","close":4287.269},{"date":"2024-09-13","close":4287.269},{"date":"2024-09-19","close":4269.0835},{"date":"2024-09-20","close":4360.0117},{"date":"2024-09-23","close":4346.3726},{"date":"2024-09-24","close":4360.0117},{"date":"2024-09-25","close":4423.6616},{"date":"2024-09-26","close":4437.3008},{"date":"2024-09-27","close":4446.3936},{"date":"2024-09-30","close":4450.9399},{"date":"2024-10-02","close":4460.0327},{"date":"2024-10-04","close":4423.6616},{"date":"2024-10-07","close":4428.208},{"date":"2024-10-08","close":4473.6719},{"date":"2024-10-10","close":4546.415},{"date":"2024-10-11","close":4528.229},{"date":"2024-10-14","close":4591.8789},{"date":"2024-10-15","close":4564.6006},{"date":"2024-10-16","close":4532.7754},{"date":"2024-10-17","close":4532.7754},{"date":"2024-10-18","close":4546.415},{"date":"2024-10-21","close":4523.6826},{"date":"2024-10-22","close":4496.4043},{"date":"2024-10-23","close":4500.9507},{"date":"2024-10-24","close":4496.4043},{"date":"2024-10-25","close":4450.9399},{"date":"2024-10-28","close":4464.5791},{"date":"2024-10-29","close":4432.7544},{"date":"2024-10-30","close":4432.7544},{"date":"2024-10-31","close":4432.7544},{"date":"2024-11-01","close":4432.7544},{"date":"2024-11-04","close":4405.4761},{"date":"2024-11-05","close":4378.1978},{"date":"2024-11-06","close":4482.7651},{"date":"2024-11-07","close":4437.3008},{"date":"2024-11-08","close":4382.7441},{"date":"2024-11-11","close":4414.5688},{"date":"2024-11-12","close":4355.4653},{"date":"2024-11-13","close":4182.7017},{"date":"2024-11-14","close":4155.4233},{"date":"2024-11-15","close":4219.0728},{"date":"2024-11-18","close":4246.3511},{"date":"2024-11-19","close":4264.5371},{"date":"2024-11-20","close":4255.4443},{"date":"2024-11-21","close":4346.3726},{"date":"2024-11-22","close":4350.9189},{"date":"2024-11-25","close":4382.7441},{"date":"2024-11-26","close":4391.8369},{"date":"2024-11-27","close":4364.5581},{"date":"2024-11-28","close":4382.7441},{"date":"2024-11-29","close":4364.5581},{"date":"2024-12-02","close":4337.2798},{"date":"2024-12-03","close":4387.2905},{"date":"2024-12-04","close":4582.7861},{"date":"2024-12-05","close":4519.1362},{"date":"2024-12-06","close":4573.6934},{"date":"2024-12-09","close":5128.356},{"date":"2024-12-10","close":5082.8921},{"date":"2024-12-11","close":5119.2632},{"date":"2024-12-12","close":4910.1279},{"date":"2024-12-13","close":5010.1489},{"date":"2024-12-16","close":4864.6641},{"date":"2024-12-17","close":4719.1787},{"date":"2024-12-18","close":4773.7354},{"date":"2024-12-19","close":4810.1069},{"date":"2024-12-20","close":4728.2715},{"date":"2024-12-23","close":4737.3643},{"date":"2024-12-24","close":4991.9634},{"date":"2024-12-26","close":5001.0562},{"date":"2024-12-27","close":5038.9434},{"date":"2024-12-30","close":5038.9434},{"date":"2025-01-02","close":5114.7168},{"date":"2025-01-03","close":5038.9434},{"date":"2025-01-06","close":4906.3394},{"date":"2025-01-07","close":4972.6411},{"date":"2025-01-08","close":5010.5283},{"date":"2025-01-09","close":5001.0566},{"date":"2025-01-10","close":5029.4717},{"date":"2025-01-13","close":4953.6978},{"date":"2025-01-14","close":5010.5283},{"date":"2025-01-15","close":4887.396},{"date":"2025-01-16","close":4982.1133},{"date":"2025-01-17","close":4944.2261},{"date":"2025-01-20","close":4887.396},{"date":"2025-01-21","close":4849.5093},{"date":"2025-01-22","close":4925.2827},{"date":"2025-01-23","close":4877.9243},{"date":"2025-01-24","close":4915.811},{"date":"2025-01-31","close":4915.811},{"date":"2025-02-03","close":4679.0186},{"date":"2025-02-04","close":4754.7925},{"date":"2025-02-05","close":4745.3208},{"date":"2025-02-06","close":4792.6792},{"date":"2025-02-07","close":4821.0942},{"date":"2025-02-10","close":4735.8491},{"date":"2025-02-11","close":4764.2642},{"date":"2025-02-12","close":4773.7358},{"date":"2025-02-13","close":4906.3394},{"date":"2025-02-14","close":4877.9243},{"date":"2025-02-17","close":4849.5093},{"date":"2025-02-18","close":4972.6411},{"date":"2025-02-19","close":5001.0566},{"date":"2025-02-20","close":4887.396},{"date":"2025-02-21","close":4915.811},{"date":"2025-02-24","close":5010.5283},{"date":"2025-02-25","close":4906.3394},{"date":"2025-02-26","close":4906.3394},{"date":"2025-02-27","close":4906.3394},{"date":"2025-02-28","close":4915.811},{"date":"2025-03-04","close":4972.6411},{"date":"2025-03-05","close":5095.7734},{"date":"2025-03-06","close":5124.1885},{"date":"2025-03-07","close":5114.7168},{"date":"2025-03-10","close":5067.3584},{"date":"2025-03-11","close":5057.8867},{"date":"2025-03-12","close":5152.6035},{"date":"2025-03-13","close":5114.7168},{"date":"2025-03-14","close":5124.1885},{"date":"2025-03-17","close":5076.8301},{"date":"2025-03-18","close":5152.6035},{"date":"2025-03-19","close":4915.811},{"date":"2025-03-20","close":4925.2827},{"date":"2025-03-21","close":4858.981},{"date":"2025-03-24","close":4887.396},{"date":"2025-03-25","close":4868.4526},{"date":"2025-03-26","close":4963.1694},{"date":"2025-03-27","close":4963.1694},{"date":"2025-03-28","close":4963.1694},{"date":"2025-03-31","close":4840.0376},{"date":"2025-04-01","close":5020.0},{"date":"2025-04-02","close":5001.0566},{"date":"2025-04-03","close":5057.8867},{"date":"2025-04-04","close":4982.1133},{"date":"2025-04-07","close":4773.7358},{"date":"2025-04-08","close":4840.0376},{"date":"2025-04-09","close":4858.981},{"date":"2025-04-10","close":4934.7544},{"date":"2025-04-11","close":4944.2261},{"date":"2025-04-14","close":4925.2827},{"date":"2025-04-15","close":4925.2827},{"date":"2025-04-16","close":4963.1694},{"date":"2025-04-17","close":4896.8677},{"date":"2025-04-18","close":4944.2261},{"date":"2025-04-21","close":4896.8677},{"date":"2025-04-22","close":4877.9243},{"date":"2025-04-23","close":4868.4526},{"date":"2025-04-24","close":4915.811},{"date":"2025-04-25","close":4906.3394},{"date":"2025-04-28","close":4858.981},{"date":"2025-04-29","close":4877.9243},{"date":"2025-04-30","close":4915.811},{"date":"2025-05-02","close":4915.811},{"date":"2025-05-07","close":4934.7544},{"date":"2025-05-08","close":4953.6978},{"date":"2025-05-09","close":4953.6978},{"date":"2025-05-12","close":4972.6411},{"date":"2025-05-13","close":4953.6978},{"date":"2025-05-14","close":5001.0566},{"date":"2025-05-15","close":4972.6411},{"date":"2025-05-16","close":4868.4526},{"date":"2025-05-19","close":4887.396},{"date":"2025-05-20","close":4953.6978},{"date":"2025-05-21","close":4953.6978},{"date":"2025-05-22","close":5001.0566},{"date":"2025-05-23","close":4934.7544},{"date":"2025-05-26","close":4887.396},{"date":"2025-05-27","close":4887.396},{"date":"2025-05-28","close":4915.811},{"date":"2025-05-29","close":5010.5283},{"date":"2025-05-30","close":4953.6978},{"date":"2025-06-02","close":4915.811},{"date":"2025-06-04","close":4963.1694},{"date":"2025-06-05","close":4982.1133},{"date":"2025-06-09","close":5086.3018},{"date":"2025-06-10","close":5086.3018},{"date":"2025-06-11","close":5133.6602},{"date":"2025-06-12","close":5105.2451},{"date":"2025-06-13","close":5095.7734},{"date":"2025-06-16","close":5124.1885},{"date":"2025-06-17","close":5067.3584},{"date":"2025-06-18","close":5076.8301},{"date":"2025-06-19","close":5124.1885},{"date":"2025-06-20","close":5181.0186},{"date":"2025-06-23","close":5152.6035},{"date":"2025-06-24","close":5162.0752},{"date":"2025-06-25","close":5171.5469},{"date":"2025-06-26","close":5105.2451},{"date":"2025-06-27","close":5057.8867},{"date":"2025-06-30","close":5057.8867},{"date":"2025-07-01","close":5124.1885},{"date":"2025-07-02","close":5076.8301},{"date":"2025-07-03","close":5162.0752},{"date":"2025-07-04","close":5038.9434},{"date":"2025-07-07","close":4991.585},{"date":"2025-07-08","close":5067.3584},{"date":"2025-07-09","close":5124.1885},{"date":"2025-07-10","close":5105.2451},{"date":"2025-07-11","close":5124.1885},{"date":"2025-07-14","close":5124.1885},{"date":"2025-07-15","close":5105.2451},{"date":"2025-07-16","close":5086.3018},{"date":"2025-07-17","close":5076.8301},{"date":"2025-07-18","close":5038.9434},{"date":"2025-07-21","close":5010.5283},{"date":"2025-07-22","close":5020.0},{"date":"2025-07-23","close":5010.5283},{"date":"2025-07-24","close":4982.1133},{"date":"2025-07-25","close":4982.1133},{"date":"2025-07-28","close":4963.1694},{"date":"2025-07-29","close":4953.6978},{"date":"2025-07-30","close":4972.6411},{"date":"2025-07-31","close":4991.585},{"date":"2025-08-01","close":4858.981},{"date":"2025-08-04","close":4896.8677},{"date":"2025-08-05","close":4963.1694},{"date":"2025-08-06","close":4963.1694},{"date":"2025-08-07","close":4963.1694},{"date":"2025-08-08","close":5057.8867},{"date":"2025-08-11","close":5067.3584},{"date":"2025-08-12","close":5076.8301},{"date":"2025-08-13","close":5086.3018},{"date":"2025-08-14","close":5020.0},{"date":"2025-08-18","close":4963.1694},{"date":"2025-08-19","close":5010.5283},{"date":"2025-08-20","close":4934.7544},{"date":"2025-08-21","close":4972.6411},{"date":"2025-08-22","close":5010.5283},{"date":"2025-08-25","close":4944.2261},{"date":"2025-08-26","close":4925.2827},{"date":"2025-08-27","close":4887.396},{"date":"2025-08-28","close":4868.4526},{"date":"2025-08-29","close":4858.981},{"date":"2025-09-01","close":4792.6792},{"date":"2025-09-02","close":4821.0942},{"date":"2025-09-03","close":4858.981},{"date":"2025-09-04","close":4849.5093},{"date":"2025-09-05","close":4868.4526},{"date":"2025-09-08","close":4896.8677},{"date":"2025-09-09","close":4849.5093},{"date":"2025-09-10","close":4849.5093},{"date":"2025-09-11","close":4840.0376},{"date":"2025-09-12","close":4887.396},{"date":"2025-09-15","close":4840.0376},{"date":"2025-09-16","close":4830.5659},{"date":"2025-09-17","close":4802.1509},{"date":"2025-09-18","close":4830.5659},{"date":"2025-09-19","close":5060.0},{"date":"2025-09-22","close":4783.2075},{"date":"2025-09-23","close":4830.5659},{"date":"2025-09-24","close":4773.7358},{"date":"2025-09-25","close":4773.7358},{"date":"2025-09-26","close":4731.1133},{"date":"2025-09-29","close":4783.2075},{"date":"2025-09-30","close":4830.5659},{"date":"2025-10-01","close":4731.1133},{"date":"2025-10-02","close":4764.2642},{"date":"2025-10-10","close":4702.6978},{"date":"2025-10-13","close":4697.9619},{"date":"2025-10-14","close":4726.3774},{"date":"2025-10-15","close":4726.3774},{"date":"2025-10-16","close":4712.1694},{"date":"2025-10-17","close":4679.0186},{"date":"2025-10-20","close":4622.1885},{"date":"2025-10-21","close":4650.6035},{"date":"2025-10-22","close":4674.2827},{"date":"2025-10-23","close":4679.0186},{"date":"2025-10-24","close":4655.3394},{"date":"2025-10-27","close":4679.0186},{"date":"2025-10-28","close":4626.9243},{"date":"2025-10-29","close":4626.9243},{"date":"2025-10-30","close":4631.6602},{"date":"2025-10-31","close":4636.396},{"date":"2025-11-03","close":4603.2451},{"date":"2025-11-04","close":4612.7168},{"date":"2025-11-05","close":4579.5659},{"date":"2025-11-06","close":4622.1885},{"date":"2025-11-07","close":4598.5093},{"date":"2025-11-10","close":4617.4526},{"date":"2025-11-11","close":4617.4526},{"date":"2025-11-12","close":4688.4902},{"date":"2025-11-13","close":4716.9053},{"date":"2025-11-14","close":4745.3208},{"date":"2025-11-17","close":4811.6226},{"date":"2025-11-18","close":4745.3208},{"date":"2025-11-19","close":4745.3208},{"date":"2025-11-20","close":4783.2075},{"date":"2025-11-21","close":4764.2642},{"date":"2025-11-24","close":4802.1509},{"date":"2025-11-25","close":4792.6792},{"date":"2025-11-26","close":4858.981},{"date":"2025-11-27","close":4849.5093},{"date":"2025-11-28","close":4840.0376},{"date":"2025-12-01","close":4849.5093},{"date":"2025-12-02","close":4821.0942},{"date":"2025-12-03","close":4849.5093},{"date":"2025-12-04","close":4877.9243},{"date":"2025-12-05","close":4915.811},{"date":"2025-12-08","close":4915.811},{"date":"2025-12-09","close":4934.7544},{"date":"2025-12-10","close":5095.7734},{"date":"2025-12-11","close":5143.1318},{"date":"2025-12-12","close":5133.6602},{"date":"2025-12-15","close":5114.7168},{"date":"2025-12-16","close":5010.5283},{"date":"2025-12-17","close":5076.8301},{"date":"2025-12-18","close":5029.4717},{"date":"2025-12-19","close":5105.2451},{"date":"2025-12-22","close":5114.7168},{"date":"2025-12-23","close":5057.8867},{"date":"2025-12-24","close":5048.415},{"date":"2025-12-26","close":5020.0},{"date":"2025-12-29","close":5210.0},{"date":"2025-12-30","close":5200.0},{"date":"2026-01-02","close":5150.0},{"date":"2026-01-05","close":5150.0},{"date":"2026-01-06","close":5140.0},{"date":"2026-01-07","close":5050.0},{"date":"2026-01-08","close":4920.0},{"date":"2026-01-09","close":4980.0},{"date":"2026-01-12","close":4975.0},{"date":"2026-01-13","close":5010.0},{"date":"2026-01-14","close":5000.0},{"date":"2026-01-15","close":4990.0},{"date":"2026-01-16","close":4985.0},{"date":"2026-01-19","close":4980.0},{"date":"2026-01-20","close":4985.0},{"date":"2026-01-21","close":4950.0},{"date":"2026-01-22","close":4980.0},{"date":"2026-01-23","close":4995.0},{"date":"2026-01-26","close":4995.0},{"date":"2026-01-27","close":4980.0},{"date":"2026-01-28","close":4970.0},{"date":"2026-01-29","close":4985.0},{"date":"2026-01-30","close":5040.0},{"date":"2026-02-02","close":5140.0},{"date":"2026-02-03","close":5150.0},{"date":"2026-02-04","close":5160.0},{"date":"2026-02-05","close":5160.0},{"date":"2026-02-06","close":5140.0},{"date":"2026-02-09","close":5160.0},{"date":"2026-02-10","close":5190.0},{"date":"2026-02-11","close":5300.0},{"date":"2026-02-12","close":5390.0},{"date":"2026-02-13","close":5380.0},{"date":"2026-02-19","close":5450.0},{"date":"2026-02-20","close":5440.0},{"date":"2026-02-23","close":5410.0},{"date":"2026-02-24","close":5400.0},{"date":"2026-02-25","close":5380.0},{"date":"2026-02-26","close":5260.0},{"date":"2026-02-27","close":5370.0},{"date":"2026-03-03","close":5290.0},{"date":"2026-03-04","close":4880.0},{"date":"2026-03-05","close":5130.0},{"date":"2026-03-06","close":5120.0},{"date":"2026-03-09","close":4980.0},{"date":"2026-03-10","close":5130.0},{"date":"2026-03-11","close":5200.0},{"date":"2026-03-12","close":5200.0},{"date":"2026-03-13","close":5250.0},{"date":"2026-03-16","close":5240.0},{"date":"2026-03-17","close":5280.0},{"date":"2026-03-18","close":5220.0},{"date":"2026-03-19","close":5220.0},{"date":"2026-03-20","close":5400.0},{"date":"2026-03-23","close":5270.0},{"date":"2026-03-24","close":5350.0},{"date":"2026-03-25","close":5330.0},{"date":"2026-03-26","close":5240.0},{"date":"2026-03-27","close":5240.0},{"date":"2026-03-30","close":5170.0},{"date":"2026-03-31","close":5130.0},{"date":"2026-04-01","close":5310.0},{"date":"2026-04-02","close":5170.0},{"date":"2026-04-03","close":5300.0},{"date":"2026-04-06","close":5220.0},{"date":"2026-04-07","close":5300.0},{"date":"2026-04-08","close":5580.0},{"date":"2026-04-09","close":5660.0},{"date":"2026-04-10","close":5690.0},{"date":"2026-04-13","close":5720.0},{"date":"2026-04-14","close":5890.0},{"date":"2026-04-15","close":5900.0},{"date":"2026-04-16","close":5920.0},{"date":"2026-04-17","close":5900.0},{"date":"2026-04-20","close":5850.0},{"date":"2026-04-21","close":5810.0},{"date":"2026-04-22","close":5760.0},{"date":"2026-04-23","close":5710.0},{"date":"2026-04-24","close":5760.0},{"date":"2026-04-27","close":5830.0},{"date":"2026-04-28","close":5920.0},{"date":"2026-04-29","close":5880.0},{"date":"2026-04-30","close":5950.0},{"date":"2026-05-04","close":5960.0},{"date":"2026-05-06","close":5790.0},{"date":"2026-05-07","close":5880.0},{"date":"2026-05-08","close":5770.0},{"date":"2026-05-11","close":5640.0},{"date":"2026-05-12","close":5580.0},{"date":"2026-05-13","close":5560.0},{"date":"2026-05-14","close":5540.0},{"date":"2026-05-15","close":5680.0},{"date":"2026-05-18","close":5640.0},{"date":"2026-05-19","close":5680.0},{"date":"2026-05-20","close":5650.0},{"date":"2026-05-21","close":5640.0},{"date":"2026-05-22","close":5740.0},{"date":"2026-05-26","close":5580.0},{"date":"2026-05-27","close":5450.0},{"date":"2026-05-28","close":5460.0},{"date":"2026-05-29","close":5320.0},{"date":"2026-06-01","close":5200.0},{"date":"2026-06-02","close":5300.0},{"date":"2026-06-04","close":5250.0},{"date":"2026-06-05","close":5250.0},{"date":"2026-06-08","close":5120.0},{"date":"2026-06-09","close":5220.0},{"date":"2026-06-10","close":5200.0},{"date":"2026-06-11","close":5320.0},{"date":"2026-06-12","close":5440.0},{"date":"2026-06-15","close":5440.0},{"date":"2026-06-16","close":5600.0},{"date":"2026-06-17","close":5560.0},{"date":"2026-06-18","close":5380.0},{"date":"2026-06-19","close":5370.0},{"date":"2026-06-22","close":5370.0},{"date":"2026-06-23","close":5250.0},{"date":"2026-06-24","close":5250.0},{"date":"2026-06-25","close":5280.0},{"date":"2026-06-26","close":5200.0},{"date":"2026-06-29","close":5400.0},{"date":"2026-06-30","close":5420.0},{"date":"2026-07-01","close":5370.0},{"date":"2026-07-02","close":5480.0},{"date":"2026-07-03","close":5540.0},{"date":"2026-07-06","close":5550.0},{"date":"2026-07-07","close":5590.0},{"date":"2026-07-08","close":5480.0},{"date":"2026-07-09","close":5400.0},{"date":"2026-07-10","close":5550.0},{"date":"2026-07-13","close":5530.0},{"date":"2026-07-14","close":5500.0},{"date":"2026-07-15","close":5530.0},{"date":"2026-07-16","close":5530.0},{"date":"2026-07-20","close":5330.0},{"date":"2026-07-21","close":5380.0},{"date":"2026-07-22","close":5380.0},{"date":"2026-07-23","close":5530.0},{"date":"2026-07-24","close":5500.0},{"date":"2026-07-27","close":5430.0},{"date":"2026-07-28","close":5270.0},{"date":"2026-07-29","close":5180.0},{"date":"2026-07-30","close":5280.0},{"date":"2026-07-31","close":5330.0},{"date":"2026-08-03","close":5360.0},{"date":"2026-08-04","close":5500.0},{"date":"2026-08-05","close":5500.0},{"date":"2026-08-06","close":5440.0},{"date":"2026-08-07","close":5510.0},{"date":"2026-08-10","close":5520.0},{"date":"2026-08-11","close":5540.0},{"date":"2026-08-12","close":5480.0},{"date":"2026-08-13","close":5430.0},{"date":"2026-08-14","close":5540.0},{"date":"2026-08-18","close":5590.0},{"date":"2026-08-19","close":5520.0},{"date":"2026-08-20","close":5550.0},{"date":"2026-08-21","close":5410.0},{"date":"2026-08-24","close":5340.0},{"date":"2026-08-25","close":5390.0},{"date":"2026-08-26","close":5400.0},{"date":"2026-08-27","close":5390.0},{"date":"2026-08-28","close":5420.0},{"date":"2026-08-31","close":5470.0},{"date":"2026-09-01","close":5460.0},{"date":"2026-09-02","close":5340.0},{"date":"2026-09-03","close":5390.0},{"date":"2026-09-04","close":5400.0},{"date":"2026-09-07","close":5410.0},{"date":"2026-09-08","close":5410.0},{"date":"2026-09-09","close":5410.0},{"date":"2026-09-10","close":5410.0},{"date":"2026-09-11","close":5410.0},{"date":"2026-09-14","close":5450.0},{"date":"2026-09-15","close":5410.0},{"date":"2026-09-16","close":5260.0},{"date":"2026-09-17","close":5250.0},{"date":"2026-09-18","close":5290.0},{"date":"2026-09-21","close":5220.0},{"date":"2026-09-22","close":5280.0},{"date":"2026-09-23","close":5260.0},{"date":"2026-09-28","close":5220.0},{"date":"2026-09-29","close":5230.0},{"date":"2026-09-30","close":5190.0},{"date":"2026-10-01","close":5230.0},{"date":"2026-10-02","close":5230.0},{"date":"2026-10-06","close":5220.0},{"date":"2026-10-07","close":5170.0},{"date":"2026-10-08","close":5150.0},{"date":"2026-10-12","close":5120.0},{"date":"2026-10-13","close":5100.0},{"date":"2026-10-14","close":5130.0},{"date":"2026-10-15","close":5000.0},{"date":"2026-10-16","close":5100.0},{"date":"2026-10-19","close":5080.0},{"date":"2026-10-20","close":5040.0},{"date":"2026-10-21","close":5010.0},{"date":"2026-10-22","close":4980.0},{"date":"2026-10-23","close":4905.0}],"chart_data":[{"date":"2024-10-23","open":4496,"high":4542,"low":4460,"close":4501,"volume":9276,"rsi_14":56.63,"sma_20":4927.75,"sma_60":4990.58,"sma_120":5236.54},{"date":"2024-10-24","open":4483,"high":4592,"low":4483,"close":4496,"volume":6269,"rsi_14":54.88,"sma_20":4936.0,"sma_60":4979.67,"sma_120":5231.08},{"date":"2024-10-25","open":4487,"high":4537,"low":4424,"close":4451,"volume":10255,"rsi_14":53.57,"sma_20":4941.0,"sma_60":4971.08,"sma_120":5225.21},{"date":"2024-10-28","open":4451,"high":4465,"low":4437,"close":4465,"volume":4316,"rsi_14":54.65,"sma_20":4943.25,"sma_60":4962.92,"sma_120":5219.62},{"date":"2024-10-29","open":4465,"high":4465,"low":4419,"close":4433,"volume":4592,"rsi_14":44.58,"sma_20":4943.0,"sma_60":4953.33,"sma_120":5213.75},{"date":"2024-10-30","open":4433,"high":4469,"low":4383,"close":4433,"volume":8994,"rsi_14":31.34,"sma_20":4942.25,"sma_60":4945.08,"sma_120":5207.88},{"date":"2024-10-31","open":4433,"high":4433,"low":4415,"close":4433,"volume":5098,"rsi_14":33.33,"sma_20":4941.25,"sma_60":4937.17,"sma_120":5202.17},{"date":"2024-11-01","open":4396,"high":4433,"low":4360,"close":4433,"volume":11256,"rsi_14":14.29,"sma_20":4939.75,"sma_60":4929.25,"sma_120":5196.46},{"date":"2024-11-04","open":4433,"high":4433,"low":4383,"close":4405,"volume":6236,"rsi_14":14.29,"sma_20":4938.75,"sma_60":4920.83,"sma_120":5190.83},{"date":"2024-11-05","open":4437,"high":4437,"low":4360,"close":4378,"volume":20103,"rsi_14":14.58,"sma_20":4936.0,"sma_60":4913.75,"sma_120":5184.79},{"date":"2024-11-06","open":4396,"high":4546,"low":4369,"close":4483,"volume":36125,"rsi_14":42.25,"sma_20":4936.5,"sma_60":4917.17,"sma_120":5179.62},{"date":"2024-11-07","open":4483,"high":4496,"low":4419,"close":4437,"volume":16171,"rsi_14":34.62,"sma_20":4930.5,"sma_60":4918.0,"sma_120":5173.96},{"date":"2024-11-08","open":4437,"high":4437,"low":4378,"close":4383,"volume":11060,"rsi_14":31.76,"sma_20":4922.5,"sma_60":4915.83,"sma_120":5167.79},{"date":"2024-11-11","open":4383,"high":4428,"low":4365,"close":4415,"volume":8729,"rsi_14":39.53,"sma_20":4912.75,"sma_60":4914.67,"sma_120":5161.83},{"date":"2024-11-12","open":4401,"high":4442,"low":4305,"close":4355,"volume":20051,"rsi_14":33.67,"sma_20":4901.25,"sma_60":4911.83,"sma_120":5155.5},{"date":"2024-11-13","open":4315,"high":4342,"low":4174,"close":4183,"volume":26224,"rsi_14":24.44,"sma_20":4882.0,"sma_60":4903.5,"sma_120":5147.67},{"date":"2024-11-14","open":4205,"high":4287,"low":4128,"close":4155,"volume":23319,"rsi_14":25.19,"sma_20":4861.25,"sma_60":4894.67,"sma_120":5139.92},{"date":"2024-11-15","open":4178,"high":4242,"low":4119,"close":4219,"volume":15711,"rsi_14":30.99,"sma_20":4843.25,"sma_60":4887.0,"sma_120":5132.5},{"date":"2024-11-18","open":4183,"high":4265,"low":4183,"close":4246,"volume":4547,"rsi_14":35.46,"sma_20":4828.0,"sma_60":4879.17,"sma_120":5125.58},{"date":"2024-11-19","open":4246,"high":4287,"low":4246,"close":4265,"volume":4151,"rsi_14":37.24,"sma_20":4815.25,"sma_60":4872.67,"sma_120":5118.58},{"date":"2024-11-20","open":4274,"high":4287,"low":4205,"close":4255,"volume":8893,"rsi_14":36.73,"sma_20":4801.75,"sma_60":4865.33,"sma_120":5111.42},{"date":"2024-11-21","open":4265,"high":4365,"low":4255,"close":4346,"volume":10665,"rsi_14":44.31,"sma_20":4793.5,"sma_60":4859.83,"sma_120":5105.25},{"date":"2024-11-22","open":4346,"high":4401,"low":4319,"close":4351,"volume":15336,"rsi_14":46.3,"sma_20":4788.0,"sma_60":4855.58,"sma_120":5099.12},{"date":"2024-11-25","open":4374,"high":4410,"low":4333,"close":4383,"volume":14286,"rsi_14":50.31,"sma_20":4783.5,"sma_60":4851.25,"sma_120":5094.38},{"date":"2024-11-26","open":4383,"high":4428,"low":4378,"close":4392,"volume":6650,"rsi_14":42.96,"sma_20":4781.25,"sma_60":4847.92,"sma_120":5089.88},{"date":"2024-11-27","open":4392,"high":4405,"low":4360,"close":4365,"volume":7617,"rsi_14":44.2,"sma_20":4777.5,"sma_60":4844.67,"sma_120":5085.12},{"date":"2024-11-28","open":4383,"high":4496,"low":4365,"close":4383,"volume":4671,"rsi_14":50.0,"sma_20":4774.75,"sma_60":4843.42,"sma_120":5080.04},{"date":"2024-11-29","open":4383,"high":4387,"low":4319,"close":4365,"volume":8366,"rsi_14":45.67,"sma_20":4771.0,"sma_60":4843.08,"sma_120":5075.04},{"date":"2024-12-02","open":4360,"high":4360,"low":4328,"close":4337,"volume":4500,"rsi_14":48.33,"sma_20":4767.25,"sma_60":4842.0,"sma_120":5069.62},{"date":"2024-12-03","open":4315,"high":4446,"low":4283,"close":4387,"volume":4903,"rsi_14":74.19,"sma_20":4767.75,"sma_60":4840.0,"sma_120":5064.83},{"date":"2024-12-04","open":4428,"high":4937,"low":4369,"close":4583,"volume":174121,"rsi_14":86.15,"sma_20":4773.25,"sma_60":4841.92,"sma_120":5061.42},{"date":"2024-12-05","open":4524,"high":4565,"low":4374,"close":4519,"volume":28315,"rsi_14":75.38,"sma_20":4777.75,"sma_60":4843.83,"sma_120":5057.67},{"date":"2024-12-06","open":4405,"high":4674,"low":4405,"close":4574,"volume":53876,"rsi_14":76.47,"sma_20":4788.25,"sma_60":4847.08,"sma_120":5054.17},{"date":"2024-12-09","open":4556,"high":5237,"low":4278,"close":5128,"volume":346014,"rsi_14":87.4,"sma_20":4827.5,"sma_60":4861.0,"sma_120":5056.08},{"date":"2024-12-10","open":5001,"high":5210,"low":4701,"close":5083,"volume":425354,"rsi_14":84.73,"sma_20":4867.5,"sma_60":4874.42,"sma_120":5057.25},{"date":"2024-12-11","open":5465,"high":5483,"low":4928,"close":5119,"volume":291819,"rsi_14":84.0,"sma_20":4919.0,"sma_60":4889.08,"sma_120":5058.5},{"date":"2024-12-12","open":5119,"high":5119,"low":4856,"close":4910,"volume":146523,"rsi_14":70.85,"sma_20":4960.5,"sma_60":4900.67,"sma_120":5057.58},{"date":"2024-12-13","open":4937,"high":5019,"low":4837,"close":5010,"volume":68371,"rsi_14":72.26,"sma_20":5004.0,"sma_60":4913.92,"sma_120":5057.67},{"date":"2024-12-16","open":5010,"high":5010,"low":4828,"close":4865,"volume":53503,"rsi_14":65.29,"sma_20":5038.0,"sma_60":4924.5,"sma_120":5056.42},{"date":"2024-12-17","open":4883,"high":4910,"low":4674,"close":4719,"volume":41646,"rsi_14":60.66,"sma_20":5063.0,"sma_60":4932.75,"sma_120":5054.0},{"date":"2024-12-18","open":4719,"high":4774,"low":4637,"close":4774,"volume":29077,"rsi_14":61.5,"sma_20":5091.5,"sma_60":4940.33,"sma_120":5052.17},{"date":"2024-12-19","open":4665,"high":4819,"low":4665,"close":4810,"volume":28944,"rsi_14":62.96,"sma_20":5117.0,"sma_60":4948.83,"sma_120":5050.42},{"date":"2024-12-20","open":4783,"high":4865,"low":4683,"close":4728,"volume":39430,"rsi_14":61.03,"sma_20":5137.75,"sma_60":4955.58,"sma_120":5048.0},{"date":"2024-12-23","open":4728,"high":4801,"low":4719,"close":4737,"volume":27409,"rsi_14":60.1,"sma_20":5157.25,"sma_60":4961.33,"sma_120":5045.83},{"date":"2024-12-24","open":4765,"high":5483,"low":4701,"close":4992,"volume":593680,"rsi_14":61.42,"sma_20":5190.25,"sma_60":4971.5,"sma_120":5045.83},{"date":"2024-12-26","open":4928,"high":5092,"low":4865,"close":5001,"volume":93958,"rsi_14":63.87,"sma_20":5225.25,"sma_60":4981.67,"sma_120":5045.83},{"date":"2024-12-27","open":5048,"high":5124,"low":4878,"close":5039,"volume":84546,"rsi_14":57.14,"sma_20":5250.25,"sma_60":4988.75,"sma_120":5044.75},{"date":"2024-12-30","open":4992,"high":5039,"low":4840,"close":5039,"volume":32690,"rsi_14":38.73,"sma_20":5276.25,"sma_60":4995.67,"sma_120":5043.92},{"date":"2025-01-02","open":5039,"high":5143,"low":4897,"close":5115,"volume":54540,"rsi_14":43.45,"sma_20":5307.75,"sma_60":5004.58,"sma_120":5044.33},{"date":"2025-01-03","open":5124,"high":5124,"low":4963,"close":5039,"volume":55740,"rsi_14":39.6,"sma_20":5332.5,"sma_60":5012.08,"sma_120":5043.83},{"date":"2025-01-06","open":5039,"high":5039,"low":4897,"close":4906,"volume":30796,"rsi_14":42.14,"sma_20":5339.5,"sma_60":5016.42,"sma_120":5042.17},{"date":"2025-01-07","open":4916,"high":5162,"low":4916,"close":4973,"volume":38559,"rsi_14":40.44,"sma_20":5353.5,"sma_60":5020.58,"sma_120":5041.25},{"date":"2025-01-08","open":5001,"high":5115,"low":4916,"close":5011,"volume":22039,"rsi_14":47.58,"sma_20":5366.5,"sma_60":5025.75,"sma_120":5040.5},{"date":"2025-01-09","open":5011,"high":5039,"low":4935,"close":5001,"volume":11032,"rsi_14":54.13,"sma_20":5348.5,"sma_60":5029.58,"sma_120":5039.67},{"date":"2025-01-10","open":4982,"high":5029,"low":4944,"close":5029,"volume":5790,"rsi_14":52.83,"sma_20":5334.5,"sma_60":5034.42,"sma_120":5039.08},{"date":"2025-01-13","open":5001,"high":5086,"low":4954,"close":4954,"volume":8555,"rsi_14":47.27,"sma_20":5314.5,"sma_60":5038.5,"sma_120":5037.25},{"date":"2025-01-14","open":4982,"high":5058,"low":4963,"close":5011,"volume":7249,"rsi_14":54.21,"sma_20":5309.0,"sma_60":5043.58,"sma_120":5035.17},{"date":"2025-01-15","open":5039,"high":5039,"low":4859,"close":4887,"volume":22001,"rsi_14":47.9,"sma_20":5291.5,"sma_60":5046.25,"sma_120":5031.92},{"date":"2025-01-16","open":4897,"high":5020,"low":4897,"close":4982,"volume":15372,"rsi_14":38.61,"sma_20":5287.0,"sma_60":5051.0,"sma_120":5030.75},{"date":"2025-01-17","open":5011,"high":5039,"low":4897,"close":4944,"volume":7074,"rsi_14":36.54,"sma_20":5288.5,"sma_60":5055.58,"sma_120":5029.17},{"date":"2025-01-20","open":4925,"high":4935,"low":4840,"close":4887,"volume":8582,"rsi_14":41.3,"sma_20":5284.0,"sma_60":5059.08,"sma_120":5024.83},{"date":"2025-01-21","open":4916,"high":4935,"low":4802,"close":4850,"volume":8945,"rsi_14":39.58,"sma_20":5275.5,"sma_60":5062.0,"sma_120":5020.83},{"date":"2025-01-22","open":4840,"high":5029,"low":4831,"close":4925,"volume":21431,"rsi_14":39.58,"sma_20":5275.5,"sma_60":5067.08,"sma_120":5019.08},{"date":"2025-01-23","open":4925,"high":4954,"low":4802,"close":4878,"volume":16026,"rsi_14":40.86,"sma_20":5272.5,"sma_60":5071.08,"sma_120":5017.0},{"date":"2025-01-24","open":4878,"high":5001,"low":4859,"close":4916,"volume":11323,"rsi_14":50.6,"sma_20":5257.5,"sma_60":5076.33,"sma_120":5014.83},{"date":"2025-01-31","open":4944,"high":4944,"low":4802,"close":4916,"volume":8660,"rsi_14":46.05,"sma_20":5242.0,"sma_60":5081.58,"sma_120":5013.33},{"date":"2025-02-03","open":4850,"high":4906,"low":4679,"close":4679,"volume":33222,"rsi_14":31.96,"sma_20":5223.0,"sma_60":5082.67,"sma_120":5009.92},{"date":"2025-02-04","open":4679,"high":4783,"low":4679,"close":4755,"volume":6945,"rsi_14":37.5,"sma_20":5208.0,"sma_60":5085.08,"sma_120":5007.17},{"date":"2025-02-05","open":4731,"high":4774,"low":4688,"close":4745,"volume":22851,"rsi_14":35.29,"sma_20":5188.5,"sma_60":5087.83,"sma_120":5004.33},{"date":"2025-02-06","open":4745,"high":4831,"low":4722,"close":4793,"volume":12641,"rsi_14":41.41,"sma_20":5175.5,"sma_60":5091.92,"sma_120":5002.83},{"date":"2025-02-07","open":4764,"high":4831,"low":4764,"close":4821,"volume":6934,"rsi_14":39.58,"sma_20":5171.0,"sma_60":5094.58,"sma_120":5005.88},{"date":"2025-02-10","open":4783,"high":4887,"low":4537,"close":4736,"volume":28886,"rsi_14":41.3,"sma_20":5158.5,"sma_60":5096.58,"sma_120":5007.29},{"date":"2025-02-11","open":4726,"high":4831,"low":4726,"close":4764,"volume":10744,"rsi_14":36.47,"sma_20":5145.5,"sma_60":5100.08,"sma_120":5007.96},{"date":"2025-02-12","open":4745,"high":4812,"low":4726,"close":4774,"volume":4583,"rsi_14":39.02,"sma_20":5133.5,"sma_60":5103.17,"sma_120":5008.92},{"date":"2025-02-13","open":4793,"high":4992,"low":4793,"close":4906,"volume":45795,"rsi_14":51.11,"sma_20":5127.0,"sma_60":5109.67,"sma_120":5010.75},{"date":"2025-02-14","open":4906,"high":4906,"low":4831,"close":4878,"volume":13076,"rsi_14":51.69,"sma_20":5123.0,"sma_60":5118.83,"sma_120":5011.17},{"date":"2025-02-17","open":4840,"high":5029,"low":4840,"close":4850,"volume":15868,"rsi_14":45.24,"sma_20":5114.5,"sma_60":5128.0,"sma_120":5011.33},{"date":"2025-02-18","open":4850,"high":4982,"low":4840,"close":4973,"volume":7749,"rsi_14":55.43,"sma_20":5119.0,"sma_60":5138.17,"sma_120":5012.58},{"date":"2025-02-19","open":4973,"high":5020,"low":4935,"close":5001,"volume":12216,"rsi_14":54.95,"sma_20":5120.0,"sma_60":5148.33,"sma_120":5013.75},{"date":"2025-02-20","open":4992,"high":5001,"low":4887,"close":4887,"volume":17315,"rsi_14":48.54,"sma_20":5117.0,"sma_60":5156.17,"sma_120":5014.42},{"date":"2025-02-21","open":4887,"high":4916,"low":4878,"close":4916,"volume":3564,"rsi_14":65.43,"sma_20":5118.5,"sma_60":5164.67,"sma_120":5015.0},{"date":"2025-02-24","open":4859,"high":5020,"low":4859,"close":5011,"volume":11452,"rsi_14":66.27,"sma_20":5127.0,"sma_60":5173.17,"sma_120":5016.5},{"date":"2025-02-25","open":4992,"high":5039,"low":4906,"close":4906,"volume":14579,"rsi_14":59.14,"sma_20":5126.0,"sma_60":5179.75,"sma_120":5017.67},{"date":"2025-02-26","open":4925,"high":4963,"low":4868,"close":4906,"volume":9029,"rsi_14":56.82,"sma_20":5127.5,"sma_60":5185.75,"sma_120":5018.5},{"date":"2025-02-27","open":4878,"high":4963,"low":4840,"close":4906,"volume":57324,"rsi_14":55.29,"sma_20":5127.0,"sma_60":5191.58,"sma_120":5019.75},{"date":"2025-02-28","open":4906,"high":4954,"low":4850,"close":4916,"volume":22667,"rsi_14":62.34,"sma_20":5127.0,"sma_60":5198.08,"sma_120":5021.38},{"date":"2025-03-04","open":4859,"high":5105,"low":4859,"close":4973,"volume":44055,"rsi_14":63.75,"sma_20":5142.5,"sma_60":5205.25,"sma_120":5024.33},{"date":"2025-03-05","open":4963,"high":5190,"low":4963,"close":5096,"volume":36839,"rsi_14":68.48,"sma_20":5160.5,"sma_60":5214.92,"sma_120":5029.0},{"date":"2025-03-06","open":5086,"high":5200,"low":5048,"close":5124,"volume":16909,"rsi_14":64.2,"sma_20":5180.5,"sma_60":5225.58,"sma_120":5033.79},{"date":"2025-03-07","open":5058,"high":5162,"low":5058,"close":5115,"volume":40748,"rsi_14":65.82,"sma_20":5197.5,"sma_60":5235.17,"sma_120":5037.58},{"date":"2025-03-10","open":5115,"high":5134,"low":5011,"close":5067,"volume":27742},{"date":"2025-03-11","open":4944,"high":5086,"low":4935,"close":5058,"volume":12683},{"date":"2025-03-12","open":5020,"high":5153,"low":5020,"close":5153,"volume":23320},{"date":"2025-03-13","open":5181,"high":5181,"low":5058,"close":5115,"volume":6119},{"date":"2025-03-14","open":5124,"high":5162,"low":5058,"close":5124,"volume":8673},{"date":"2025-03-17","open":5153,"high":5162,"low":5048,"close":5077,"volume":12573},{"date":"2025-03-18","open":5039,"high":5295,"low":4906,"close":5153,"volume":65463},{"date":"2025-03-19","open":5143,"high":5143,"low":4916,"close":4916,"volume":42738},{"date":"2025-03-20","open":4916,"high":4944,"low":4774,"close":4925,"volume":26217},{"date":"2025-03-21","open":4878,"high":4878,"low":4802,"close":4859,"volume":12219},{"date":"2025-03-24","open":4859,"high":4897,"low":4812,"close":4887,"volume":7319},{"date":"2025-03-25","open":4831,"high":4897,"low":4793,"close":4868,"volume":11954},{"date":"2025-03-26","open":4868,"high":4973,"low":4831,"close":4963,"volume":13695},{"date":"2025-03-27","open":4963,"high":5020,"low":4935,"close":4963,"volume":14428},{"date":"2025-03-28","open":4982,"high":4982,"low":4859,"close":4963,"volume":5347},{"date":"2025-03-31","open":4944,"high":4944,"low":4755,"close":4840,"volume":11191},{"date":"2025-04-01","open":4868,"high":5162,"low":4859,"close":5020,"volume":62991},{"date":"2025-04-02","open":4992,"high":5020,"low":4906,"close":5001,"volume":17546},{"date":"2025-04-03","open":5001,"high":5058,"low":4944,"close":5058,"volume":10638},{"date":"2025-04-04","open":5058,"high":5115,"low":4887,"close":4982,"volume":25995},{"date":"2025-04-07","open":4992,"high":4992,"low":4764,"close":4774,"volume":46052},{"date":"2025-04-08","open":4774,"high":4925,"low":4774,"close":4840,"volume":17917},{"date":"2025-04-09","open":4840,"high":4897,"low":4783,"close":4859,"volume":11606},{"date":"2025-04-10","open":4982,"high":4982,"low":4868,"close":4935,"volume":14550},{"date":"2025-04-11","open":5001,"high":5001,"low":4906,"close":4944,"volume":5232},{"date":"2025-04-14","open":4897,"high":4944,"low":4878,"close":4925,"volume":7830},{"date":"2025-04-15","open":4944,"high":4944,"low":4764,"close":4925,"volume":51173},{"date":"2025-04-16","open":4935,"high":4982,"low":4821,"close":4963,"volume":21838},{"date":"2025-04-17","open":4925,"high":4982,"low":4840,"close":4897,"volume":6670},{"date":"2025-04-18","open":4897,"high":4982,"low":4859,"close":4944,"volume":8882},{"date":"2025-04-21","open":4973,"high":4973,"low":4859,"close":4897,"volume":8954},{"date":"2025-04-22","open":4925,"high":4963,"low":4868,"close":4878,"volume":11966},{"date":"2025-04-23","open":4925,"high":4925,"low":4831,"close":4868,"volume":22633},{"date":"2025-04-24","open":4831,"high":4935,"low":4831,"close":4916,"volume":3817},{"date":"2025-04-25","open":4935,"high":4935,"low":4840,"close":4906,"volume":9541},{"date":"2025-04-28","open":4906,"high":4963,"low":4736,"close":4859,"volume":31357},{"date":"2025-04-29","open":4859,"high":4925,"low":4821,"close":4878,"volume":23732},{"date":"2025-04-30","open":4906,"high":4954,"low":4840,"close":4916,"volume":15297},{"date":"2025-05-02","open":4916,"high":4963,"low":4868,"close":4916,"volume":11114},{"date":"2025-05-07","open":4992,"high":4992,"low":4812,"close":4935,"volume":26277},{"date":"2025-05-08","open":4935,"high":4982,"low":4878,"close":4954,"volume":20554},{"date":"2025-05-09","open":4954,"high":4973,"low":4831,"close":4954,"volume":23700},{"date":"2025-05-12","open":4973,"high":5048,"low":4906,"close":4973,"volume":28517},{"date":"2025-05-13","open":5001,"high":5001,"low":4906,"close":4954,"volume":22822},{"date":"2025-05-14","open":4954,"high":5011,"low":4906,"close":5001,"volume":34509},{"date":"2025-05-15","open":5020,"high":5020,"low":4783,"close":4973,"volume":139393},{"date":"2025-05-16","open":4973,"high":4982,"low":4859,"close":4868,"volume":22778},{"date":"2025-05-19","open":4878,"high":4916,"low":4850,"close":4887,"volume":15674},{"date":"2025-05-20","open":4906,"high":4992,"low":4906,"close":4954,"volume":23844},{"date":"2025-05-21","open":4935,"high":4982,"low":4916,"close":4954,"volume":26295},{"date":"2025-05-22","open":4963,"high":5011,"low":4868,"close":5001,"volume":10934},{"date":"2025-05-23","open":4944,"high":4963,"low":4916,"close":4935,"volume":9614},{"date":"2025-05-26","open":4935,"high":4935,"low":4887,"close":4887,"volume":7376},{"date":"2025-05-27","open":4916,"high":4916,"low":4859,"close":4887,"volume":6078},{"date":"2025-05-28","open":4887,"high":4935,"low":4878,"close":4916,"volume":12084},{"date":"2025-05-29","open":4916,"high":5011,"low":4902,"close":5011,"volume":18247},{"date":"2025-05-30","open":5011,"high":5011,"low":4954,"close":4954,"volume":13376},{"date":"2025-06-02","open":4973,"high":4973,"low":4916,"close":4916,"volume":6189},{"date":"2025-06-04","open":4944,"high":4963,"low":4906,"close":4963,"volume":12549},{"date":"2025-06-05","open":4954,"high":5048,"low":4925,"close":4982,"volume":24915},{"date":"2025-06-09","open":4982,"high":5115,"low":4982,"close":5086,"volume":27272},{"date":"2025-06-10","open":5086,"high":5172,"low":5058,"close":5086,"volume":24014},{"date":"2025-06-11","open":5115,"high":5143,"low":5067,"close":5134,"volume":14991},{"date":"2025-06-12","open":5172,"high":5172,"low":5077,"close":5105,"volume":18112},{"date":"2025-06-13","open":5134,"high":5143,"low":4973,"close":5096,"volume":26305},{"date":"2025-06-16","open":5153,"high":5153,"low":5039,"close":5124,"volume":12830},{"date":"2025-06-17","open":5124,"high":5134,"low":5039,"close":5067,"volume":17199},{"date":"2025-06-18","open":5058,"high":5153,"low":5029,"close":5077,"volume":14877},{"date":"2025-06-19","open":5096,"high":5134,"low":5020,"close":5124,"volume":16633},{"date":"2025-06-20","open":5134,"high":5200,"low":5105,"close":5181,"volume":29144},{"date":"2025-06-23","open":5181,"high":5238,"low":5020,"close":5153,"volume":46039},{"date":"2025-06-24","open":5153,"high":5209,"low":5134,"close":5162,"volume":26871},{"date":"2025-06-25","open":5209,"high":5238,"low":5110,"close":5172,"volume":42309},{"date":"2025-06-26","open":5190,"high":5257,"low":4897,"close":5105,"volume":40730},{"date":"2025-06-27","open":5105,"high":5172,"low":5020,"close":5058,"volume":34050},{"date":"2025-06-30","open":5058,"high":5143,"low":5048,"close":5058,"volume":16499},{"date":"2025-07-01","open":5058,"high":5143,"low":5058,"close":5124,"volume":10038},{"date":"2025-07-02","open":5153,"high":5162,"low":4992,"close":5077,"volume":29980},{"date":"2025-07-03","open":5143,"high":5181,"low":5086,"close":5162,"volume":17452},{"date":"2025-07-04","open":5162,"high":5200,"low":5039,"close":5039,"volume":33065},{"date":"2025-07-07","open":5039,"high":5039,"low":4973,"close":4992,"volume":24266},{"date":"2025-07-08","open":5001,"high":5086,"low":4992,"close":5067,"volume":20825},{"date":"2025-07-09","open":5048,"high":5162,"low":5048,"close":5124,"volume":16677},{"date":"2025-07-10","open":5124,"high":5162,"low":5086,"close":5105,"volume":22028},{"date":"2025-07-11","open":5162,"high":5172,"low":5096,"close":5124,"volume":14799},{"date":"2025-07-14","open":5162,"high":5162,"low":5067,"close":5124,"volume":20096},{"date":"2025-07-15","open":5124,"high":5134,"low":5077,"close":5105,"volume":11428},{"date":"2025-07-16","open":5086,"high":5153,"low":5077,"close":5086,"volume":9346},{"date":"2025-07-17","open":5086,"high":5124,"low":5067,"close":5077,"volume":14871},{"date":"2025-07-18","open":5124,"high":5124,"low":4992,"close":5039,"volume":88037},{"date":"2025-07-21","open":5067,"high":5077,"low":5001,"close":5011,"volume":28381},{"date":"2025-07-22","open":5067,"high":5067,"low":4973,"close":5020,"volume":25083},{"date":"2025-07-23","open":4992,"high":5048,"low":4944,"close":5011,"volume":31366},{"date":"2025-07-24","open":5020,"high":5077,"low":4982,"close":4982,"volume":53915},{"date":"2025-07-25","open":4963,"high":5077,"low":4963,"close":4982,"volume":32226},{"date":"2025-07-28","open":5029,"high":5029,"low":4944,"close":4963,"volume":15183},{"date":"2025-07-29","open":5048,"high":5048,"low":4916,"close":4954,"volume":9097},{"date":"2025-07-30","open":5001,"high":5001,"low":4935,"close":4973,"volume":12336},{"date":"2025-07-31","open":4973,"high":5029,"low":4963,"close":4992,"volume":13189},{"date":"2025-08-01","open":5048,"high":5048,"low":4850,"close":4859,"volume":21107},{"date":"2025-08-04","open":4916,"high":5001,"low":4755,"close":4897,"volume":34991},{"date":"2025-08-05","open":4897,"high":5058,"low":4897,"close":4963,"volume":15853},{"date":"2025-08-06","open":4935,"high":5001,"low":4935,"close":4963,"volume":5601},{"date":"2025-08-07","open":5020,"high":5020,"low":4954,"close":4963,"volume":32606},{"date":"2025-08-08","open":5020,"high":5115,"low":5011,"close":5058,"volume":32367},{"date":"2025-08-11","open":5048,"high":5105,"low":5048,"close":5067,"volume":21315},{"date":"2025-08-12","open":5058,"high":5105,"low":5048,"close":5077,"volume":11939},{"date":"2025-08-13","open":5096,"high":5124,"low":5039,"close":5086,"volume":16271},{"date":"2025-08-14","open":5086,"high":5115,"low":5011,"close":5020,"volume":10333},{"date":"2025-08-18","open":5020,"high":5020,"low":4954,"close":4963,"volume":13380},{"date":"2025-08-19","open":4963,"high":5020,"low":4906,"close":5011,"volume":33723},{"date":"2025-08-20","open":5001,"high":5001,"low":4906,"close":4935,"volume":14078},{"date":"2025-08-21","open":4935,"high":4973,"low":4887,"close":4973,"volume":13355},{"date":"2025-08-22","open":4973,"high":5011,"low":4935,"close":5011,"volume":4000},{"date":"2025-08-25","open":5011,"high":5048,"low":4944,"close":4944,"volume":15292},{"date":"2025-08-26","open":4973,"high":4973,"low":4897,"close":4925,"volume":15809},{"date":"2025-08-27","open":4944,"high":4944,"low":4859,"close":4887,"volume":24434},{"date":"2025-08-28","open":4887,"high":4887,"low":4850,"close":4868,"volume":20849},{"date":"2025-08-29","open":4868,"high":4925,"low":4840,"close":4859,"volume":8304},{"date":"2025-09-01","open":4906,"high":4906,"low":4793,"close":4793,"volume":21324},{"date":"2025-09-02","open":4793,"high":4840,"low":4736,"close":4821,"volume":21015},{"date":"2025-09-03","open":4868,"high":4868,"low":4783,"close":4859,"volume":16347},{"date":"2025-09-04","open":4859,"high":4887,"low":4840,"close":4850,"volume":9152},{"date":"2025-09-05","open":4868,"high":4906,"low":4831,"close":4868,"volume":13279},{"date":"2025-09-08","open":4850,"high":4916,"low":4850,"close":4897,"volume":4518},{"date":"2025-09-09","open":4897,"high":4925,"low":4840,"close":4850,"volume":13418},{"date":"2025-09-10","open":4850,"high":4916,"low":4831,"close":4850,"volume":17296},{"date":"2025-09-11","open":4897,"high":4897,"low":4812,"close":4840,"volume":24206},{"date":"2025-09-12","open":4840,"high":4954,"low":4840,"close":4887,"volume":26884},{"date":"2025-09-15","open":4887,"high":4935,"low":4812,"close":4840,"volume":25261},{"date":"2025-09-16","open":4831,"high":4850,"low":4793,"close":4831,"volume":29371},{"date":"2025-09-17","open":4821,"high":4840,"low":4783,"close":4802,"volume":13855},{"date":"2025-09-18","open":4821,"high":4850,"low":4802,"close":4831,"volume":12777},{"date":"2025-09-19","open":5150,"high":5150,"low":5030,"close":5060,"volume":26328},{"date":"2025-09-22","open":4793,"high":4859,"low":4774,"close":4783,"volume":16725},{"date":"2025-09-23","open":4783,"high":4859,"low":4774,"close":4831,"volume":10781},{"date":"2025-09-24","open":4831,"high":4835,"low":4745,"close":4774,"volume":14608},{"date":"2025-09-25","open":4793,"high":4831,"low":4764,"close":4774,"volume":11954},{"date":"2025-09-26","open":4764,"high":4831,"low":4712,"close":4731,"volume":29803},{"date":"2025-09-29","open":4821,"high":4821,"low":4745,"close":4783,"volume":7466},{"date":"2025-09-30","open":4831,"high":4831,"low":4731,"close":4831,"volume":14214},{"date":"2025-10-01","open":4802,"high":4887,"low":4722,"close":4731,"volume":23276},{"date":"2025-10-02","open":4731,"high":4774,"low":4712,"close":4764,"volume":17147},{"date":"2025-10-10","open":4736,"high":4755,"low":4693,"close":4703,"volume":33225},{"date":"2025-10-13","open":4665,"high":4717,"low":4655,"close":4698,"volume":16646},{"date":"2025-10-14","open":4703,"high":4728,"low":4679,"close":4726,"volume":31150},{"date":"2025-10-15","open":4712,"high":4793,"low":4712,"close":4726,"volume":8502},{"date":"2025-10-16","open":4712,"high":4764,"low":4703,"close":4712,"volume":18063},{"date":"2025-10-17","open":4764,"high":4764,"low":4679,"close":4679,"volume":22741},{"date":"2025-10-20","open":4679,"high":4698,"low":4617,"close":4622,"volume":19872},{"date":"2025-10-21","open":4665,"high":4665,"low":4613,"close":4651,"volume":10201},{"date":"2025-10-22","open":4651,"high":4679,"low":4594,"close":4674,"volume":31445},{"date":"2025-10-23","open":4693,"high":4722,"low":4646,"close":4679,"volume":18671},{"date":"2025-10-24","open":4679,"high":4731,"low":4641,"close":4655,"volume":15569},{"date":"2025-10-27","open":4722,"high":4722,"low":4641,"close":4679,"volume":22846},{"date":"2025-10-28","open":4731,"high":4731,"low":4603,"close":4627,"volume":17708},{"date":"2025-10-29","open":4627,"high":4688,"low":4599,"close":4627,"volume":26133},{"date":"2025-10-30","open":4627,"high":4717,"low":4617,"close":4632,"volume":16584},{"date":"2025-10-31","open":4603,"high":4670,"low":4603,"close":4636,"volume":16527},{"date":"2025-11-03","open":4636,"high":4636,"low":4599,"close":4603,"volume":27122,"rsi_14":29.69,"sma_20":4944.0,"sma_60":5092.58,"sma_120":5200.71},{"date":"2025-11-04","open":4599,"high":4613,"low":4551,"close":4613,"volume":12084,"rsi_14":31.82,"sma_20":4932.5,"sma_60":5087.58,"sma_120":5197.71},{"date":"2025-11-05","open":4570,"high":4589,"low":4499,"close":4580,"volume":35851,"rsi_14":30.0,"sma_20":4924.5,"sma_60":5080.83,"sma_120":5194.42},{"date":"2025-11-06","open":4570,"high":4622,"low":4542,"close":4622,"volume":24898,"rsi_14":41.67,"sma_20":4917.0,"sma_60":5074.83,"sma_120":5191.33},{"date":"2025-11-07","open":4622,"high":4646,"low":4570,"close":4599,"volume":13752,"rsi_14":46.15,"sma_20":4911.5,"sma_60":5068.42,"sma_120":5188.21},{"date":"2025-11-10","open":4599,"high":4660,"low":4594,"close":4617,"volume":33237,"rsi_14":44.44,"sma_20":4907.25,"sma_60":5060.67,"sma_120":5184.83},{"date":"2025-11-11","open":4617,"high":4693,"low":4613,"close":4617,"volume":11518,"rsi_14":39.66,"sma_20":4901.5,"sma_60":5052.75,"sma_120":5181.71},{"date":"2025-11-12","open":4617,"high":4698,"low":4617,"close":4688,"volume":15574,"rsi_14":51.39,"sma_20":4899.5,"sma_60":5045.92,"sma_120":5180.12},{"date":"2025-11-13","open":4688,"high":4722,"low":4670,"close":4717,"volume":11019,"rsi_14":58.9,"sma_20":4899.75,"sma_60":5039.42,"sma_120":5178.62},{"date":"2025-11-14","open":4717,"high":4821,"low":4698,"close":4745,"volume":51133,"rsi_14":59.46,"sma_20":4903.25,"sma_60":5034.58,"sma_120":5176.79},{"date":"2025-11-17","open":4755,"high":4831,"low":4736,"close":4812,"volume":31306,"rsi_14":75.32,"sma_20":4913.25,"sma_60":5031.92,"sma_120":5175.54},{"date":"2025-11-18","open":4812,"high":4831,"low":4745,"close":4745,"volume":14290,"rsi_14":63.74,"sma_20":4918.25,"sma_60":5027.25,"sma_120":5173.29},{"date":"2025-11-19","open":4703,"high":4774,"low":4703,"close":4745,"volume":18030,"rsi_14":63.33,"sma_20":4922.0,"sma_60":5023.92,"sma_120":5171.62},{"date":"2025-11-20","open":4745,"high":4840,"low":4745,"close":4783,"volume":10800,"rsi_14":65.98,"sma_20":4927.5,"sma_60":5020.58,"sma_120":5170.71},{"date":"2025-11-21","open":4821,"high":4821,"low":4736,"close":4764,"volume":15407,"rsi_14":68.09,"sma_20":4933.25,"sma_60":5016.25,"sma_120":5169.62},{"date":"2025-11-24","open":4764,"high":4897,"low":4731,"close":4802,"volume":39684,"rsi_14":70.0,"sma_20":4939.75,"sma_60":5013.75,"sma_120":5168.62},{"date":"2025-11-25","open":4802,"high":4821,"low":4741,"close":4793,"volume":12173,"rsi_14":73.68,"sma_20":4948.5,"sma_60":5011.42,"sma_120":5166.71},{"date":"2025-11-26","open":4812,"high":4887,"low":4802,"close":4859,"volume":9858,"rsi_14":75.0,"sma_20":4960.75,"sma_60":5010.92,"sma_120":5165.88},{"date":"2025-11-27","open":4859,"high":4868,"low":4802,"close":4850,"volume":6014,"rsi_14":77.32,"sma_20":4972.25,"sma_60":5010.58,"sma_120":5165.29},{"date":"2025-11-28","open":4840,"high":4868,"low":4812,"close":4840,"volume":13341,"rsi_14":74.74,"sma_20":4983.0,"sma_60":5010.25,"sma_120":5164.21},{"date":"2025-12-01","open":4840,"high":4897,"low":4821,"close":4850,"volume":7252,"rsi_14":75.26,"sma_20":4996.0,"sma_60":5011.25,"sma_120":5163.04},{"date":"2025-12-02","open":4850,"high":4850,"low":4793,"close":4821,"volume":13416,"rsi_14":65.91,"sma_20":5007.0,"sma_60":5011.25,"sma_120":5160.71},{"date":"2025-12-03","open":4821,"high":4878,"low":4821,"close":4850,"volume":16133,"rsi_14":65.91,"sma_20":5021.25,"sma_60":5011.08,"sma_120":5158.62},{"date":"2025-12-04","open":4850,"high":4916,"low":4850,"close":4878,"volume":7836,"rsi_14":65.91,"sma_20":5034.75,"sma_60":5011.58,"sma_120":5156.38},{"date":"2025-12-05","open":4878,"high":4916,"low":4774,"close":4916,"volume":8611,"rsi_14":63.41,"sma_20":5051.5,"sma_60":5012.42,"sma_120":5154.71},{"date":"2025-12-08","open":4916,"high":4963,"low":4887,"close":4916,"volume":14035,"rsi_14":76.47,"sma_20":5067.25,"sma_60":5012.75,"sma_120":5153.12},{"date":"2025-12-09","open":4916,"high":5370,"low":4868,"close":4935,"volume":327228,"rsi_14":77.78,"sma_20":5084.0,"sma_60":5014.25,"sma_120":5151.46},{"date":"2025-12-10","open":4944,"high":5162,"low":4944,"close":5096,"volume":97306,"rsi_14":83.67,"sma_20":5105.5,"sma_60":5018.58,"sma_120":5151.71},{"date":"2025-12-11","open":5086,"high":5153,"low":5020,"close":5143,"volume":51039,"rsi_14":88.46,"sma_20":5128.0,"sma_60":5023.92,"sma_120":5152.29},{"date":"2025-12-12","open":5124,"high":5162,"low":5067,"close":5134,"volume":44564,"rsi_14":85.71,"sma_20":5148.5,"sma_60":5028.25,"sma_120":5152.38},{"date":"2025-12-15","open":5134,"high":5143,"low":5077,"close":5115,"volume":24643,"rsi_14":84.0,"sma_20":5164.5,"sma_60":5033.08,"sma_120":5151.79},{"date":"2025-12-16","open":5181,"high":5181,"low":5011,"close":5011,"volume":45480,"rsi_14":64.81,"sma_20":5178.5,"sma_60":5036.25,"sma_120":5150.54},{"date":"2025-12-17","open":5029,"high":5115,"low":5020,"close":5077,"volume":13297,"rsi_14":70.0,"sma_20":5196.0,"sma_60":5041.08,"sma_120":5149.79},{"date":"2025-12-18","open":5029,"high":5105,"low":4963,"close":5029,"volume":82908,"rsi_14":65.62,"sma_20":5209.0,"sma_60":5044.58,"sma_120":5148.54},{"date":"2025-12-19","open":5039,"high":5143,"low":4992,"close":5105,"volume":16378,"rsi_14":69.01,"sma_20":5227.0,"sma_60":5050.08,"sma_120":5148.54},{"date":"2025-12-22","open":5238,"high":5238,"low":5058,"close":5115,"volume":14710,"rsi_14":72.46,"sma_20":5243.5,"sma_60":5055.92,"sma_120":5149.04},{"date":"2025-12-23","open":5115,"high":5153,"low":5039,"close":5058,"volume":11901,"rsi_14":65.28,"sma_20":5257.5,"sma_60":5059.92,"sma_120":5149.04},{"date":"2025-12-24","open":5086,"high":5096,"low":5048,"close":5048,"volume":10720,"rsi_14":62.86,"sma_20":5267.5,"sma_60":5064.75,"sma_120":5148.38},{"date":"2025-12-26","open":5048,"high":5067,"low":5020,"close":5020,"volume":14709,"rsi_14":57.97,"sma_20":5276.5,"sma_60":5069.08,"sma_120":5147.88},{"date":"2025-12-29","open":5250,"high":5270,"low":5170,"close":5210,"volume":12163,"rsi_14":51.28,"sma_20":5281.5,"sma_60":5072.67,"sma_120":5145.88},{"date":"2025-12-30","open":5210,"high":5220,"low":5140,"close":5200,"volume":8667,"rsi_14":49.35,"sma_20":5285.5,"sma_60":5075.17,"sma_120":5144.88},{"date":"2026-01-02","open":5200,"high":5250,"low":5130,"close":5150,"volume":10390,"rsi_14":32.31,"sma_20":5288.5,"sma_60":5076.0,"sma_120":5143.88},{"date":"2026-01-05","open":5220,"high":5220,"low":5110,"close":5150,"volume":14775,"rsi_14":26.67,"sma_20":5290.0,"sma_60":5078.58,"sma_120":5142.21},{"date":"2026-01-06","open":5200,"high":5200,"low":5080,"close":5140,"volume":17137,"rsi_14":26.67,"sma_20":5289.5,"sma_60":5080.42,"sma_120":5139.96},{"date":"2026-01-07","open":5140,"high":5140,"low":4980,"close":5050,"volume":22053,"rsi_14":23.88,"sma_20":5282.5,"sma_60":5081.83,"sma_120":5137.12},{"date":"2026-01-08","open":5050,"high":5050,"low":4920,"close":4920,"volume":25671,"rsi_14":23.19,"sma_20":5269.0,"sma_60":5081.17,"sma_120":5133.04},{"date":"2026-01-09","open":4920,"high":5010,"low":4885,"close":4980,"volume":633452,"rsi_14":22.06,"sma_20":5257.5,"sma_60":5081.0,"sma_120":5129.46},{"date":"2026-01-12","open":4955,"high":5030,"low":4940,"close":4975,"volume":17954,"rsi_14":23.62,"sma_20":5237.25,"sma_60":5080.75,"sma_120":5126.0},{"date":"2026-01-13","open":4980,"high":5030,"low":4975,"close":5010,"volume":40615,"rsi_14":17.8,"sma_20":5216.25,"sma_60":5081.33,"sma_120":5123.0},{"date":"2026-01-14","open":5010,"high":5060,"low":4980,"close":5000,"volume":30736,"rsi_14":16.1,"sma_20":5195.25,"sma_60":5082.33,"sma_120":5120.0},{"date":"2026-01-15","open":4985,"high":5020,"low":4980,"close":4990,"volume":54382,"rsi_14":17.59,"sma_20":5174.75,"sma_60":5084.17,"sma_120":5117.25},{"date":"2026-01-16","open":4990,"high":5050,"low":4975,"close":4985,"volume":23431,"rsi_14":44.26,"sma_20":5192.25,"sma_60":5234.25,"sma_120":5038.08},{"date":"2026-01-19","open":4985,"high":4995,"low":4960,"close":4980,"volume":24070,"rsi_14":18.63,"sma_20":5140.5,"sma_60":5086.17,"sma_120":5112.04},{"date":"2026-01-20","open":4980,"high":5030,"low":4950,"close":4985,"volume":43848,"rsi_14":23.53,"sma_20":5124.25,"sma_60":5086.92,"sma_120":5109.5},{"date":"2026-01-21","open":4990,"high":4990,"low":4910,"close":4950,"volume":19656,"rsi_14":22.22,"sma_20":5102.25,"sma_60":5087.5,"sma_120":5106.92},{"date":"2026-01-22","open":4965,"high":4990,"low":4920,"close":4980,"volume":42446,"rsi_14":30.23,"sma_20":5081.25,"sma_60":5088.17,"sma_120":5104.58},{"date":"2026-01-23","open":4980,"high":5030,"low":4960,"close":4995,"volume":40054,"rsi_14":32.58,"sma_20":5064.0,"sma_60":5090.0,"sma_120":5102.54},{"date":"2026-01-26","open":4980,"high":5000,"low":4855,"close":4995,"volume":37496,"rsi_14":33.33,"sma_20":5047.25,"sma_60":5091.83,"sma_120":5100.58},{"date":"2026-01-27","open":4995,"high":4995,"low":4955,"close":4980,"volume":19483,"rsi_14":40.28,"sma_20":5031.25,"sma_60":5093.33,"sma_120":5098.33},{"date":"2026-01-28","open":4970,"high":5010,"low":4950,"close":4970,"volume":44377,"rsi_14":60.42,"sma_20":5019.25,"sma_60":5094.58,"sma_120":5095.83},{"date":"2026-01-29","open":4980,"high":5030,"low":4920,"close":4985,"volume":78024,"rsi_14":51.28,"sma_20":5008.5,"sma_60":5096.67,"sma_120":5094.62},{"date":"2026-01-30","open":4990,"high":5110,"low":4960,"close":5040,"volume":165530,"rsi_14":63.27,"sma_20":5003.0,"sma_60":5099.5,"sma_120":5093.54},{"date":"2026-02-02","open":5110,"high":5140,"low":5050,"close":5140,"volume":68886,"rsi_14":70.97,"sma_20":5002.5,"sma_60":5104.58,"sma_120":5092.71},{"date":"2026-02-03","open":5140,"high":5320,"low":5040,"close":5150,"volume":88824,"rsi_14":74.19,"sma_20":5003.0,"sma_60":5109.08,"sma_120":5091.96},{"date":"2026-02-04","open":5130,"high":5220,"low":5100,"close":5160,"volume":44001,"rsi_14":46.31,"sma_20":5200.25,"sma_60":5237.42,"sma_120":5040.62},{"date":"2026-02-05","open":5150,"high":5210,"low":5140,"close":5160,"volume":31093,"rsi_14":44.96,"sma_20":5206.75,"sma_60":5239.58,"sma_120":5043.33},{"date":"2026-02-06","open":5160,"high":5190,"low":5050,"close":5140,"volume":22191,"rsi_14":49.08,"sma_20":5211.75,"sma_60":5231.25,"sma_120":5046.12},{"date":"2026-02-09","open":5240,"high":5320,"low":5140,"close":5160,"volume":23032,"rsi_14":48.61,"sma_20":5210.75,"sma_60":5224.08,"sma_120":5049.25},{"date":"2026-02-10","open":5260,"high":5260,"low":5130,"close":5190,"volume":27029,"rsi_14":45.05,"sma_20":5212.75,"sma_60":5216.75,"sma_120":5052.92},{"date":"2026-02-11","open":5190,"high":5330,"low":5180,"close":5300,"volume":37572,"rsi_14":55.94,"sma_20":5221.75,"sma_60":5215.08,"sma_120":5057.88},{"date":"2026-02-12","open":5310,"high":5430,"low":5260,"close":5390,"volume":57969,"rsi_14":59.55,"sma_20":5228.75,"sma_60":5213.08,"sma_120":5063.5},{"date":"2026-02-13","open":5400,"high":5440,"low":5360,"close":5380,"volume":33105,"rsi_14":59.01,"sma_20":5233.75,"sma_60":5213.58,"sma_120":5069.04},{"date":"2026-02-19","open":5380,"high":5450,"low":5370,"close":5450,"volume":34100,"rsi_14":61.11,"sma_20":5248.25,"sma_60":5217.92,"sma_120":5075.33},{"date":"2026-02-20","open":5450,"high":5470,"low":5360,"close":5440,"volume":33716,"rsi_14":58.48,"sma_20":5260.75,"sma_60":5221.08,"sma_120":5080.71},{"date":"2026-02-23","open":5440,"high":5460,"low":5370,"close":5410,"volume":42763,"rsi_14":51.47,"sma_20":5266.75,"sma_60":5223.08,"sma_120":5085.96},{"date":"2026-02-24","open":5500,"high":5500,"low":5360,"close":5400,"volume":16635,"rsi_14":49.5,"sma_20":5277.75,"sma_60":5226.42,"sma_120":5091.0},{"date":"2026-02-25","open":5400,"high":5430,"low":5380,"close":5380,"volume":28257,"rsi_14":77.27,"sma_20":5211.0,"sma_60":5177.5,"sma_120":5094.46},{"date":"2026-02-26","open":5380,"high":5400,"low":5260,"close":5260,"volume":33756,"rsi_14":69.23,"sma_20":5291.75,"sma_60":5225.42,"sma_120":5098.46},{"date":"2026-02-27","open":5340,"high":5420,"low":5270,"close":5370,"volume":39172,"rsi_14":66.15,"sma_20":5243.75,"sma_60":5183.83,"sma_120":5097.21},{"date":"2026-03-03","open":5360,"high":5390,"low":5200,"close":5290,"volume":43009,"rsi_14":58.9,"sma_20":5259.75,"sma_60":5186.83,"sma_120":5098.54},{"date":"2026-03-04","open":5240,"high":5240,"low":4880,"close":4880,"volume":142020,"rsi_14":38.39,"sma_20":5254.5,"sma_60":5182.83,"sma_120":5097.04},{"date":"2026-03-05","open":5000,"high":5200,"low":4990,"close":5130,"volume":28502,"rsi_14":48.89,"sma_20":5259.0,"sma_60":5183.5,"sma_120":5097.38},{"date":"2026-03-06","open":5120,"high":5120,"low":4990,"close":5120,"volume":21487,"rsi_14":47.37,"sma_20":5258.0,"sma_60":5183.5,"sma_120":5097.29},{"date":"2026-03-09","open":5020,"high":5040,"low":4945,"close":4980,"volume":40624,"rsi_14":38.24,"sma_20":5249.5,"sma_60":5180.67,"sma_120":5096.12},{"date":"2026-03-10","open":5070,"high":5150,"low":5010,"close":5130,"volume":29108,"rsi_14":40.85,"sma_20":5248.0,"sma_60":5179.67,"sma_120":5096.04},{"date":"2026-03-11","open":5160,"high":5240,"low":5120,"close":5200,"volume":37599,"rsi_14":43.92,"sma_20":5250.0,"sma_60":5179.83,"sma_120":5096.29},{"date":"2026-03-12","open":5250,"high":5250,"low":5140,"close":5200,"volume":38695,"rsi_14":41.13,"sma_20":5253.0,"sma_60":5179.67,"sma_120":5096.96},{"date":"2026-03-13","open":5210,"high":5320,"low":5020,"close":5250,"volume":33143,"rsi_14":43.45,"sma_20":5257.5,"sma_60":5177.5,"sma_120":5098.04},{"date":"2026-03-16","open":5210,"high":5250,"low":5180,"close":5240,"volume":18944,"rsi_14":44.06,"sma_20":5260.0,"sma_60":5198.58,"sma_120":5118.54},{"date":"2026-03-17","open":5240,"high":5300,"low":5170,"close":5280,"volume":20090,"rsi_14":45.89,"sma_20":5259.0,"sma_60":5198.42,"sma_120":5121.0},{"date":"2026-03-18","open":5370,"high":5370,"low":5180,"close":5220,"volume":19445,"rsi_14":44.67,"sma_20":5250.5,"sma_60":5199.42,"sma_120":5122.83},{"date":"2026-03-19","open":5220,"high":5290,"low":5150,"close":5220,"volume":10472,"rsi_14":48.55,"sma_20":5242.5,"sma_60":5198.75,"sma_120":5124.88},{"date":"2026-03-20","open":5220,"high":5450,"low":5220,"close":5400,"volume":66601,"rsi_14":51.03,"sma_20":5240.0,"sma_60":5201.75,"sma_120":5128.67},{"date":"2026-03-23","open":5390,"high":5390,"low":5260,"close":5270,"volume":25561,"rsi_14":49.33,"sma_20":5231.5,"sma_60":5203.58,"sma_120":5131.33},{"date":"2026-03-24","open":5280,"high":5350,"low":5220,"close":5350,"volume":10372,"rsi_14":70.09,"sma_20":5228.5,"sma_60":5207.42,"sma_120":5134.71},{"date":"2026-03-25","open":5310,"high":5390,"low":5240,"close":5330,"volume":16356,"rsi_14":60.64,"sma_20":5225.0,"sma_60":5209.58,"sma_120":5138.33},{"date":"2026-03-26","open":5340,"high":5340,"low":5190,"close":5240,"volume":21253,"rsi_14":55.88,"sma_20":5218.0,"sma_60":5211.08,"sma_120":5141.08},{"date":"2026-03-27","open":5240,"high":5280,"low":5150,"close":5240,"volume":9720,"rsi_14":64.77,"sma_20":5217.0,"sma_60":5211.92,"sma_120":5144.12},{"date":"2026-03-30","open":5230,"high":5230,"low":5010,"close":5170,"volume":85168,"rsi_14":52.5,"sma_20":5207.0,"sma_60":5211.58,"sma_120":5146.58},{"date":"2026-03-31","open":5150,"high":5180,"low":5110,"close":5130,"volume":12058,"rsi_14":45.45,"sma_20":5199.0,"sma_60":5214.75,"sma_120":5148.71},{"date":"2026-04-01","open":5220,"high":5330,"low":5180,"close":5310,"volume":33948,"rsi_14":55.79,"sma_20":5220.5,"sma_60":5219.58,"sma_120":5152.33},{"date":"2026-04-02","open":5320,"high":5340,"low":5160,"close":5170,"volume":24678,"rsi_14":46.15,"sma_20":5222.5,"sma_60":5222.25,"sma_120":5155.04},{"date":"2026-04-03","open":5180,"high":5350,"low":5180,"close":5300,"volume":19691,"rsi_14":52.59,"sma_20":5231.5,"sma_60":5226.25,"sma_120":5159.08},{"date":"2026-04-06","open":5270,"high":5300,"low":5200,"close":5220,"volume":5251,"rsi_14":47.5,"sma_20":5243.5,"sma_60":5228.42,"sma_120":5161.5},{"date":"2026-04-07","open":5250,"high":5320,"low":5190,"close":5300,"volume":118434,"rsi_14":53.28,"sma_20":5252.0,"sma_60":5233.42,"sma_120":5165.0},{"date":"2026-04-08","open":5350,"high":5600,"low":5310,"close":5580,"volume":102888,"rsi_14":62.0,"sma_20":5271.0,"sma_60":5242.58,"sma_120":5171.33},{"date":"2026-04-09","open":5570,"high":5700,"low":5490,"close":5660,"volume":98036,"rsi_14":59.29,"sma_20":5294.0,"sma_60":5252.92,"sma_120":5178.04},{"date":"2026-04-10","open":5680,"high":5700,"low":5610,"close":5690,"volume":60279,"rsi_14":66.15,"sma_20":5316.0,"sma_60":5261.42,"sma_120":5185.54},{"date":"2026-04-13","open":5660,"high":5730,"low":5600,"close":5720,"volume":51076,"rsi_14":64.8,"sma_20":5340.0,"sma_60":5270.92,"sma_120":5194.88},{"date":"2026-04-14","open":5720,"high":5890,"low":5660,"close":5890,"volume":72409,"rsi_14":70.0,"sma_20":5370.5,"sma_60":5283.75,"sma_120":5205.88},{"date":"2026-04-15","open":5890,"high":5910,"low":5820,"close":5900,"volume":38196,"rsi_14":75.0,"sma_20":5404.5,"sma_60":5294.58,"sma_120":5216.38},{"date":"2026-04-16","open":5950,"high":5970,"low":5720,"close":5920,"volume":49357,"rsi_14":75.37,"sma_20":5439.5,"sma_60":5305.25,"sma_120":5226.79},{"date":"2026-04-17","open":5920,"high":5920,"low":5820,"close":5900,"volume":31695,"rsi_14":78.29,"sma_20":5464.5,"sma_60":5317.58,"sma_120":5236.88},{"date":"2026-04-20","open":5900,"high":5950,"low":5820,"close":5850,"volume":46721,"rsi_14":77.69,"sma_20":5493.5,"sma_60":5328.58,"sma_120":5246.62},{"date":"2026-04-21","open":5880,"high":5900,"low":5740,"close":5810,"volume":34226,"rsi_14":71.55,"sma_20":5516.5,"sma_60":5337.25,"sma_120":5255.21},{"date":"2026-04-22","open":5830,"high":5830,"low":5660,"close":5760,"volume":42257,"rsi_14":77.57,"sma_20":5538.0,"sma_60":5346.92,"sma_120":5263.33},{"date":"2026-04-23","open":5720,"high":5810,"low":5670,"close":5710,"volume":21982,"rsi_14":70.71,"sma_20":5561.5,"sma_60":5355.75,"sma_120":5270.75},{"date":"2026-04-24","open":5730,"high":5850,"low":5710,"close":5760,"volume":13466,"rsi_14":78.12,"sma_20":5587.5,"sma_60":5365.42,"sma_120":5278.5},{"date":"2026-04-27","open":5790,"high":5880,"low":5760,"close":5830,"volume":28819,"rsi_14":77.89,"sma_20":5620.5,"sma_60":5376.08,"sma_120":5287.08},{"date":"2026-04-28","open":5850,"high":6110,"low":5850,"close":5920,"volume":87354,"rsi_14":72.37,"sma_20":5660.0,"sma_60":5372.92,"sma_120":5233.75},{"date":"2026-04-29","open":5920,"high":5920,"low":5800,"close":5880,"volume":31687,"rsi_14":65.28,"sma_20":5688.5,"sma_60":5382.25,"sma_120":5237.79},{"date":"2026-04-30","open":5880,"high":5960,"low":5840,"close":5950,"volume":31399,"rsi_14":54.55,"sma_20":5841.0,"sma_60":5483.67,"sma_120":5339.75},{"date":"2026-05-04","open":5950,"high":6000,"low":5860,"close":5960,"volume":45216,"rsi_14":66.22,"sma_20":5760.5,"sma_60":5416.67,"sma_120":5260.62},{"date":"2026-05-06","open":6030,"high":6030,"low":5750,"close":5790,"volume":57517,"rsi_14":43.24,"sma_20":5789.0,"sma_60":5427.33,"sma_120":5268.21},{"date":"2026-05-07","open":5860,"high":6050,"low":5810,"close":5880,"volume":44275,"rsi_14":48.78,"sma_20":5818.0,"sma_60":5439.33,"sma_120":5276.75},{"date":"2026-05-08","open":5900,"high":5900,"low":5760,"close":5770,"volume":28639,"rsi_14":41.76,"sma_20":5827.5,"sma_60":5449.5,"sma_120":5284.21},{"date":"2026-05-11","open":5810,"high":5810,"low":5580,"close":5640,"volume":34921,"rsi_14":37.25,"sma_20":5826.5,"sma_60":5457.83,"sma_120":5290.58},{"date":"2026-05-12","open":5650,"high":5660,"low":5520,"close":5580,"volume":41004,"rsi_14":36.89,"sma_20":5821.0,"sma_60":5464.83,"sma_120":5295.83},{"date":"2026-05-13","open":5530,"high":5630,"low":5520,"close":5560,"volume":15149,"rsi_14":37.62,"sma_20":5813.0,"sma_60":5471.0,"sma_120":5300.67},{"date":"2026-05-14","open":5570,"high":5680,"low":5540,"close":5540,"volume":29595,"rsi_14":38.78,"sma_20":5795.5,"sma_60":5475.0,"sma_120":5305.08},{"date":"2026-05-15","open":5680,"high":5850,"low":5540,"close":5680,"volume":106904,"rsi_14":48.6,"sma_20":5784.5,"sma_60":5479.83,"sma_120":5310.08},{"date":"2026-05-18","open":5680,"high":5830,"low":5610,"close":5640,"volume":60418,"rsi_14":44.34,"sma_20":5770.5,"sma_60":5484.17,"sma_120":5315.33},{"date":"2026-05-19","open":5700,"high":5700,"low":5550,"close":5680,"volume":40164,"rsi_14":42.72,"sma_20":5759.5,"sma_60":5488.0,"sma_120":5320.92},{"date":"2026-05-20","open":5730,"high":5730,"low":5500,"close":5650,"volume":27729,"rsi_14":36.08,"sma_20":5749.5,"sma_60":5491.5,"sma_120":5325.92},{"date":"2026-05-21","open":5650,"high":5710,"low":5610,"close":5640,"volume":20740,"rsi_14":37.23,"sma_20":5741.0,"sma_60":5495.33,"sma_120":5331.0},{"date":"2026-05-22","open":5620,"high":5740,"low":5570,"close":5740,"volume":16473,"rsi_14":39.18,"sma_20":5740.0,"sma_60":5501.0,"sma_120":5336.58},{"date":"2026-05-26","open":5740,"high":5750,"low":5530,"close":5580,"volume":62025,"rsi_14":33.04,"sma_20":5733.5,"sma_60":5504.33,"sma_120":5340.92},{"date":"2026-05-27","open":5610,"high":5680,"low":5420,"close":5450,"volume":39483,"rsi_14":34.26,"sma_20":5718.0,"sma_60":5507.5,"sma_120":5343.58},{"date":"2026-05-28","open":5500,"high":5650,"low":5350,"close":5460,"volume":32816,"rsi_14":29.0,"sma_20":5699.5,"sma_60":5509.0,"sma_120":5346.42},{"date":"2026-05-29","open":5460,"high":5550,"low":5240,"close":5320,"volume":46055,"rsi_14":28.16,"sma_20":5669.5,"sma_60":5509.5,"sma_120":5348.17},{"date":"2026-06-01","open":5320,"high":5380,"low":5180,"close":5200,"volume":39651,"rsi_14":28.43,"sma_20":5635.5,"sma_60":5514.83,"sma_120":5348.83},{"date":"2026-06-02","open":5200,"high":5350,"low":5120,"close":5300,"volume":28325,"rsi_14":36.79,"sma_20":5603.0,"sma_60":5517.67,"sma_120":5350.58},{"date":"2026-06-04","open":5350,"high":5350,"low":5210,"close":5250,"volume":10618,"rsi_14":35.78,"sma_20":5567.5,"sma_60":5519.83,"sma_120":5351.67},{"date":"2026-06-05","open":5250,"high":5270,"low":5140,"close":5250,"volume":10371,"rsi_14":36.45,"sma_20":5540.5,"sma_60":5524.33,"sma_120":5352.5},{"date":"2026-06-08","open":5210,"high":5210,"low":5060,"close":5120,"volume":43421,"rsi_14":23.58,"sma_20":5502.5,"sma_60":5524.17,"sma_120":5351.92},{"date":"2026-06-09","open":5120,"high":5280,"low":5100,"close":5220,"volume":20281,"rsi_14":31.25,"sma_20":5475.0,"sma_60":5524.5,"sma_120":5352.17},{"date":"2026-06-10","open":5250,"high":5300,"low":5130,"close":5200,"volume":11202,"rsi_14":28.18,"sma_20":5453.0,"sma_60":5524.5,"sma_120":5352.08},{"date":"2026-06-11","open":5300,"high":5330,"low":5190,"close":5320,"volume":22094,"rsi_14":36.13,"sma_20":5440.0,"sma_60":5525.67,"sma_120":5351.58},{"date":"2026-06-12","open":5370,"high":5530,"low":5330,"close":5440,"volume":18156,"rsi_14":42.31,"sma_20":5434.0,"sma_60":5529.0,"sma_120":5351.67},{"date":"2026-06-15","open":5550,"high":5550,"low":5440,"close":5440,"volume":11695,"rsi_14":37.5,"sma_20":5429.0,"sma_60":5531.67,"sma_120":5351.83},{"date":"2026-06-16","open":5440,"high":5650,"low":5440,"close":5600,"volume":21780,"rsi_14":50.83,"sma_20":5425.0,"sma_60":5538.0,"sma_120":5353.5},{"date":"2026-06-17","open":5550,"high":5630,"low":5505,"close":5560,"volume":9075,"rsi_14":72.46,"sma_20":5414.0,"sma_60":5573.17,"sma_120":5368.0},{"date":"2026-06-18","open":5580,"high":5580,"low":5340,"close":5380,"volume":17266,"rsi_14":46.88,"sma_20":5406.0,"sma_60":5543.33,"sma_120":5355.92},{"date":"2026-06-19","open":5380,"high":5400,"low":5250,"close":5370,"volume":14106,"rsi_14":52.17,"sma_20":5392.0,"sma_60":5545.0,"sma_120":5356.42},{"date":"2026-06-22","open":5400,"high":5500,"low":5300,"close":5370,"volume":27706,"rsi_14":58.25,"sma_20":5378.5,"sma_60":5545.33,"sma_120":5356.25},{"date":"2026-06-23","open":5440,"high":5500,"low":5210,"close":5250,"volume":30271,"rsi_14":47.62,"sma_20":5354.0,"sma_60":5544.0,"sma_120":5355.0},{"date":"2026-06-24","open":5200,"high":5360,"low":5170,"close":5250,"volume":15684,"rsi_14":50.0,"sma_20":5337.5,"sma_60":5544.17,"sma_120":5354.25},{"date":"2026-06-25","open":5300,"high":5320,"low":5210,"close":5280,"volume":9247,"rsi_14":51.46,"sma_20":5329.0,"sma_60":5544.83,"sma_120":5353.83},{"date":"2026-06-26","open":5240,"high":5280,"low":5070,"close":5200,"volume":35902,"rsi_14":54.08,"sma_20":5316.0,"sma_60":5545.33,"sma_120":5353.0},{"date":"2026-06-29","open":5200,"high":5400,"low":5140,"close":5400,"volume":17533,"rsi_14":58.33,"sma_20":5320.0,"sma_60":5549.83,"sma_120":5354.58},{"date":"2026-06-30","open":5430,"high":5430,"low":5300,"close":5420,"volume":12233,"rsi_14":60.19,"sma_20":5331.0,"sma_60":5551.67,"sma_120":5356.42},{"date":"2026-07-01","open":5420,"high":5490,"low":5300,"close":5370,"volume":34625,"rsi_14":52.48,"sma_20":5334.5,"sma_60":5555.0,"sma_120":5358.25},{"date":"2026-07-02","open":5390,"high":5600,"low":5280,"close":5480,"volume":16202,"rsi_14":52.0,"sma_20":5346.0,"sma_60":5558.0,"sma_120":5361.0},{"date":"2026-07-03","open":5530,"high":5540,"low":5330,"close":5540,"volume":18038,"rsi_14":54.72,"sma_20":5360.5,"sma_60":5563.33,"sma_120":5364.33},{"date":"2026-07-06","open":5540,"high":5550,"low":5420,"close":5550,"volume":9562,"rsi_14":47.25,"sma_20":5382.0,"sma_60":5567.5,"sma_120":5368.5},{"date":"2026-07-07","open":5550,"high":5620,"low":5440,"close":5590,"volume":25824,"rsi_14":51.65,"sma_20":5400.5,"sma_60":5567.67,"sma_120":5374.08},{"date":"2026-07-08","open":5550,"high":5550,"low":5350,"close":5480,"volume":27812,"rsi_14":55.95,"sma_20":5414.5,"sma_60":5564.67,"sma_120":5378.25},{"date":"2026-07-09","open":5460,"high":5460,"low":5300,"close":5400,"volume":10957,"rsi_14":51.65,"sma_20":5418.5,"sma_60":5559.83,"sma_120":5381.79},{"date":"2026-07-10","open":5390,"high":5600,"low":5390,"close":5550,"volume":13846,"rsi_14":58.49,"sma_20":5424.0,"sma_60":5557.0,"sma_120":5386.29},{"date":"2026-07-13","open":5540,"high":5670,"low":5480,"close":5530,"volume":27809,"rsi_14":64.58,"sma_20":5428.5,"sma_60":5551.0,"sma_120":5390.71},{"date":"2026-07-14","open":5520,"high":5550,"low":5300,"close":5500,"volume":32847,"rsi_14":62.63,"sma_20":5423.5,"sma_60":5544.33,"sma_120":5394.96},{"date":"2026-07-15","open":5500,"high":5580,"low":5420,"close":5530,"volume":17044,"rsi_14":62.63,"sma_20":5422.0,"sma_60":5537.83,"sma_120":5399.5},{"date":"2026-07-16","open":5530,"high":5570,"low":5440,"close":5530,"volume":7669,"rsi_14":68.13,"sma_20":5429.5,"sma_60":5531.67,"sma_120":5404.08},{"date":"2026-07-20","open":5500,"high":5520,"low":5230,"close":5330,"volume":30693,"rsi_14":46.15,"sma_20":5427.5,"sma_60":5523.0,"sma_120":5406.96},{"date":"2026-07-21","open":5330,"high":5390,"low":5240,"close":5380,"volume":14815,"rsi_14":47.87,"sma_20":5428.0,"sma_60":5515.83,"sma_120":5410.54},{"date":"2026-07-22","open":5380,"high":5450,"low":5380,"close":5380,"volume":2635,"rsi_14":50.56,"sma_20":5434.5,"sma_60":5509.5,"sma_120":5413.88},{"date":"2026-07-23","open":5380,"high":5540,"low":5380,"close":5530,"volume":16366,"rsi_14":52.69,"sma_20":5448.5,"sma_60":5506.5,"sma_120":5418.33},{"date":"2026-07-24","open":5520,"high":5590,"low":5470,"close":5500,"volume":17111,"rsi_14":47.78,"sma_20":5459.5,"sma_60":5502.17,"sma_120":5422.54},{"date":"2026-07-27","open":5510,"high":5620,"low":5430,"close":5430,"volume":21985,"rsi_14":43.75,"sma_20":5471.0,"sma_60":5495.5,"sma_120":5426.29},{"date":"2026-07-28","open":5510,"high":5520,"low":5270,"close":5270,"volume":33026,"rsi_14":35.19,"sma_20":5464.5,"sma_60":5484.67,"sma_120":5428.79},{"date":"2026-07-29","open":5270,"high":5360,"low":4995,"close":5180,"volume":40324,"rsi_14":35.85,"sma_20":5452.5,"sma_60":5473.0,"sma_120":5430.42},{"date":"2026-07-30","open":5060,"high":5330,"low":5060,"close":5280,"volume":17755,"rsi_14":44.44,"sma_20":5448.0,"sma_60":5461.83,"sma_120":5432.42},{"date":"2026-07-31","open":5280,"high":5350,"low":5270,"close":5330,"volume":8047,"rsi_14":38.78,"sma_20":5440.5,"sma_60":5451.33,"sma_120":5434.0},{"date":"2026-08-03","open":5330,"high":5440,"low":5330,"close":5360,"volume":6893,"rsi_14":41.41,"sma_20":5431.5,"sma_60":5444.17,"sma_120":5435.75},{"date":"2026-08-04","open":5390,"high":5510,"low":5390,"close":5500,"volume":12922,"rsi_14":50.0,"sma_20":5429.0,"sma_60":5437.83,"sma_120":5438.58},{"date":"2026-08-05","open":5460,"high":5550,"low":5410,"close":5500,"volume":23760,"rsi_14":48.6,"sma_20":5424.5,"sma_60":5433.33,"sma_120":5441.42},{"date":"2026-08-06","open":5500,"high":5500,"low":5380,"close":5440,"volume":11461,"rsi_14":46.02,"sma_20":5422.5,"sma_60":5430.0,"sma_120":5443.92},{"date":"2026-08-07","open":5460,"high":5510,"low":5380,"close":5510,"volume":11272,"rsi_14":59.0,"sma_20":5428.0,"sma_60":5428.83,"sma_120":5446.83},{"date":"2026-08-10","open":5510,"high":5530,"low":5460,"close":5520,"volume":11167,"rsi_14":57.29,"sma_20":5426.5,"sma_60":5428.17,"sma_120":5449.58},{"date":"2026-08-11","open":5520,"high":5570,"low":5500,"close":5540,"volume":9032,"rsi_14":58.16,"sma_20":5427.0,"sma_60":5428.17,"sma_120":5451.58},{"date":"2026-08-12","open":5540,"high":5550,"low":5450,"close":5480,"volume":6000,"rsi_14":47.19,"sma_20":5426.0,"sma_60":5424.83,"sma_120":5452.33},{"date":"2026-08-13","open":5500,"high":5520,"low":5420,"close":5430,"volume":6112,"rsi_14":46.15,"sma_20":5421.0,"sma_60":5421.33,"sma_120":5452.75},{"date":"2026-08-14","open":5430,"high":5600,"low":5430,"close":5540,"volume":31446,"rsi_14":55.79,"sma_20":5421.5,"sma_60":5419.0,"sma_120":5453.5},{"date":"2026-08-18","open":5550,"high":5600,"low":5500,"close":5590,"volume":26782,"rsi_14":69.05,"sma_20":5434.5,"sma_60":5418.0,"sma_120":5454.75},{"date":"2026-08-19","open":5600,"high":5600,"low":5450,"close":5520,"volume":28533,"rsi_14":70.73,"sma_20":5441.5,"sma_60":5416.0,"sma_120":5455.67},{"date":"2026-08-20","open":5520,"high":5600,"low":5430,"close":5550,"volume":26941,"rsi_14":68.0,"sma_20":5450.0,"sma_60":5412.83,"sma_120":5456.92},{"date":"2026-08-21","open":5550,"high":5550,"low":5360,"close":5410,"volume":17620,"rsi_14":54.76,"sma_20":5444.0,"sma_60":5410.0,"sma_120":5457.17},{"date":"2026-08-24","open":5410,"high":5450,"low":5300,"close":5340,"volume":11857,"rsi_14":48.86,"sma_20":5436.0,"sma_60":5408.17,"sma_120":5457.83},{"date":"2026-08-25","open":5340,"high":5400,"low":5250,"close":5390,"volume":11709,"rsi_14":43.04,"sma_20":5434.0,"sma_60":5407.0,"sma_120":5458.0},{"date":"2026-08-26","open":5390,"high":5400,"low":5330,"close":5400,"volume":1821,"rsi_14":43.75,"sma_20":5440.5,"sma_60":5408.33,"sma_120":5458.92},{"date":"2026-08-27","open":5420,"high":5420,"low":5320,"close":5390,"volume":4343,"rsi_14":46.67,"sma_20":5451.0,"sma_60":5411.5,"sma_120":5463.17},{"date":"2026-08-28","open":5420,"high":5430,"low":5320,"close":5420,"volume":14287,"rsi_14":43.66,"sma_20":5458.0,"sma_60":5413.5,"sma_120":5465.58},{"date":"2026-08-31","open":5420,"high":5480,"low":5350,"close":5470,"volume":19228,"rsi_14":46.67,"sma_20":5465.0,"sma_60":5417.17,"sma_120":5468.5},{"date":"2026-09-01","open":5470,"high":5480,"low":5360,"close":5460,"volume":9942,"rsi_14":44.59,"sma_20":5470.0,"sma_60":5420.67,"sma_120":5472.5},{"date":"2026-09-02","open":5470,"high":5470,"low":5340,"close":5340,"volume":24715,"rsi_14":41.25,"sma_20":5462.0,"sma_60":5424.33,"sma_120":5474.25},{"date":"2026-09-03","open":5360,"high":5400,"low":5330,"close":5390,"volume":4933,"rsi_14":47.5,"sma_20":5456.5,"sma_60":5427.17,"sma_120":5475.83},{"date":"2026-09-04","open":5390,"high":5410,"low":5330,"close":5400,"volume":21136,"rsi_14":40.0,"sma_20":5454.5,"sma_60":5430.5,"sma_120":5477.5},{"date":"2026-09-07","open":5400,"high":5430,"low":5350,"close":5410,"volume":8342,"rsi_14":36.36,"sma_20":5449.5,"sma_60":5432.0,"sma_120":5478.83},{"date":"2026-09-08","open":5400,"high":5430,"low":5380,"close":5410,"volume":4077,"rsi_14":40.68,"sma_20":5444.0,"sma_60":5431.5,"sma_120":5480.25},{"date":"2026-09-09","open":5370,"high":5430,"low":5370,"close":5410,"volume":12701,"rsi_14":37.5,"sma_20":5437.5,"sma_60":5431.0,"sma_120":5481.33},{"date":"2026-09-10","open":5410,"high":5410,"low":5360,"close":5410,"volume":3465,"rsi_14":50.0,"sma_20":5434.0,"sma_60":5427.83,"sma_120":5482.92},{"date":"2026-09-11","open":5340,"high":5410,"low":5340,"close":5410,"volume":6354,"rsi_14":60.0,"sma_20":5433.0,"sma_60":5425.33,"sma_120":5484.5},{"date":"2026-09-14","open":5410,"high":5600,"low":5210,"close":5450,"volume":22150,"rsi_14":58.82,"sma_20":5428.5,"sma_60":5426.5,"sma_120":5484.92},{"date":"2026-09-15","open":5400,"high":5410,"low":5310,"close":5410,"volume":6602,"rsi_14":51.35,"sma_20":5419.5,"sma_60":5427.17,"sma_120":5486.08},{"date":"2026-09-16","open":5320,"high":5360,"low":5260,"close":5260,"volume":18041,"rsi_14":37.25,"sma_20":5406.5,"sma_60":5425.33,"sma_120":5485.33},{"date":"2026-09-17","open":5315,"high":5340,"low":5170,"close":5250,"volume":10587,"rsi_14":32.65,"sma_20":5391.5,"sma_60":5425.33,"sma_120":5484.67},{"date":"2026-09-18","open":5250,"high":5730,"low":5150,"close":5290,"volume":22433,"rsi_14":31.25,"sma_20":5385.5,"sma_60":5426.0,"sma_120":5485.08},{"date":"2026-09-21","open":5250,"high":5290,"low":5210,"close":5220,"volume":8189,"rsi_14":27.78,"sma_20":5379.5,"sma_60":5425.0,"sma_120":5484.92},{"date":"2026-09-22","open":5260,"high":5300,"low":5210,"close":5280,"volume":10775,"rsi_14":43.75,"sma_20":5374.0,"sma_60":5426.33,"sma_120":5485.83},{"date":"2026-09-23","open":5220,"high":5290,"low":5190,"close":5260,"volume":10842,"rsi_14":35.56,"sma_20":5367.0,"sma_60":5424.0,"sma_120":5486.92},{"date":"2026-09-28","open":5220,"high":5250,"low":5100,"close":5220,"volume":10718,"rsi_14":31.25,"sma_20":5358.5,"sma_60":5420.67,"sma_120":5486.17},{"date":"2026-09-29","open":5220,"high":5280,"low":5170,"close":5230,"volume":13285,"rsi_14":31.25,"sma_20":5349.0,"sma_60":5418.33,"sma_120":5486.67},{"date":"2026-09-30","open":5170,"high":5220,"low":5090,"close":5190,"volume":3721,"rsi_14":28.85,"sma_20":5335.0,"sma_60":5413.5,"sma_120":5485.75},{"date":"2026-10-01","open":5200,"high":5280,"low":5100,"close":5230,"volume":14908,"rsi_14":33.93,"sma_20":5323.5,"sma_60":5408.33,"sma_120":5485.83},{"date":"2026-10-02","open":5220,"high":5250,"low":5190,"close":5230,"volume":3841,"rsi_14":33.93,"sma_20":5318.0,"sma_60":5403.0,"sma_120":5485.25},{"date":"2026-10-06","open":5230,"high":5250,"low":5190,"close":5220,"volume":5320,"rsi_14":33.33,"sma_20":5309.5,"sma_60":5396.83,"sma_120":5482.25},{"date":"2026-10-07","open":5230,"high":5230,"low":5120,"close":5170,"volume":21505,"rsi_14":25.86,"sma_20":5298.0,"sma_60":5391.67,"sma_120":5478.17},{"date":"2026-10-08","open":5180,"high":5190,"low":5140,"close":5150,"volume":3766,"rsi_14":26.79,"sma_20":5285.0,"sma_60":5387.5,"sma_120":5473.67},{"date":"2026-10-12","open":5170,"high":5190,"low":5120,"close":5120,"volume":6430,"rsi_14":34.09,"sma_20":5270.5,"sma_60":5380.33,"sma_120":5468.67},{"date":"2026-10-13","open":5180,"high":5180,"low":5070,"close":5100,"volume":16400,"rsi_14":33.33,"sma_20":5255.0,"sma_60":5373.17,"sma_120":5462.08},{"date":"2026-10-14","open":5130,"high":5160,"low":5090,"close":5130,"volume":10284,"rsi_14":31.82,"sma_20":5241.0,"sma_60":5367.0,"sma_120":5455.67},{"date":"2026-10-15","open":5150,"high":5150,"low":4950,"close":5000,"volume":18181,"rsi_14":28.0,"sma_20":5220.5,"sma_60":5358.17,"sma_120":5448.0},{"date":"2026-10-16","open":5060,"high":5100,"low":5000,"close":5100,"volume":12681,"rsi_14":33.33,"sma_20":5203.0,"sma_60":5351.0,"sma_120":5441.33},{"date":"2026-10-19","open":5050,"high":5120,"low":5000,"close":5080,"volume":8751,"rsi_14":33.33,"sma_20":5186.5,"sma_60":5346.83,"sma_120":5434.92},{"date":"2026-10-20","open":5040,"high":5050,"low":5000,"close":5040,"volume":2396,"rsi_14":33.33,"sma_20":5175.5,"sma_60":5341.17,"sma_120":5428.5},{"date":"2026-10-21","open":5050,"high":5060,"low":4980,"close":5010,"volume":4603,"rsi_14":30.36,"sma_20":5163.5,"sma_60":5335.0,"sma_120":5422.25},{"date":"2026-10-22","open":5050,"high":5050,"low":4980,"close":4980,"volume":9262,"rsi_14":30.91,"sma_20":5148.0,"sma_60":5325.83,"sma_120":5416.17},{"date":"2026-10-23","open":4905,"high":4980,"low":4811,"close":4980,"volume":17952,"rsi_14":25.49,"sma_20":5136.0,"sma_60":5317.17,"sma_120":5409.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.84,"pbr":0.65,"ttm_eps":null,"close":4991.9634},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.35,"pbr":0.58,"ttm_eps":null,"close":4450.9399},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.92,"pbr":0.63,"ttm_eps":null,"close":5038.9434},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.81,"pbr":0.6,"ttm_eps":null,"close":4840.0376},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.73,"pbr":0.62,"ttm_eps":null,"close":5057.8867},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.18,"pbr":0.57,"ttm_eps":null,"close":4830.5659},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.24,"pbr":0.6,"ttm_eps":null,"close":5200.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.45,"pbr":0.57,"ttm_eps":null,"close":5130.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.0,"pbr":0.58,"ttm_eps":null,"close":5420.0}],"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":"흥국","phase":"above-fold","symbol_resolved":true}